Deltic Timber Corp $59.78

down -0.33


23/4/2014 11:56 AM  |  NYSE : DEL  
Industries : Materials & Construction / Lumber, Wood Production
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEL historical data

Date Open High Low Close Volume
4/22/201459.8760.6359.4660.1129,102
4/21/201461.0561.0560.4960.505,853
4/17/201460.0461.6560.0060.9018,063
4/16/201461.1561.1560.1360.2118,154
4/15/201460.8661.4459.4060.9120,192
4/14/201461.8461.8960.1460.4318,608
4/11/201461.6362.0361.0061.0529,606
4/10/201463.7163.7162.2562.3924,244
4/9/201463.9364.0063.3063.8715,695
4/8/201463.6764.1162.5963.7022,698
4/7/201462.7863.8162.0063.4524,236
4/4/201466.0866.0862.5462.8928,514
4/3/201466.0566.0564.6565.4514,502
4/2/201466.4366.8665.8666.0019,189
4/1/201465.5366.7265.0566.4731,282
3/31/201463.3565.5463.3565.2334,285
3/28/201463.4064.3063.2263.6912,952
3/27/201463.5063.8563.0463.5513,444
3/26/201465.9665.9663.0263.3620,915
3/25/201465.9066.2965.0265.2513,834
3/24/201465.3566.2564.4765.6615,046
3/21/201465.3465.5464.2665.4135,120
3/20/201464.0165.0564.0164.8715,598
3/19/201463.8364.1363.3164.0123,262
3/18/201463.7463.9362.9263.7032,931
3/17/201464.2664.4563.6163.9323,144
3/14/201463.5964.3863.5063.6611,593
3/13/201463.5364.5663.1563.8237,283
3/12/201463.1663.8662.6163.8528,220
3/11/201465.5165.5163.0063.2710,050
3/10/201466.7166.7165.5065.8111,934
3/7/201466.5966.8366.5066.747,287
3/6/201466.5966.5966.1366.2814,049
3/5/201466.5266.6465.4566.5917,556
3/4/201463.4967.1662.6866.5052,773
3/3/201462.6763.1362.0062.5821,412
2/28/201462.9963.5362.5062.9425,616
2/27/201464.7664.7661.5162.9919,270
2/26/201464.2865.2364.2665.2311,748
2/25/201464.0264.8963.7963.9812,971
2/24/201463.8364.5463.3064.2316,524
2/21/201464.8165.7762.8763.4227,125
2/20/201463.1564.9862.9364.4914,260
2/19/201464.4365.7763.2163.2127,050
2/18/201464.2965.1564.2964.8412,786
2/14/201463.2865.0062.1064.0640,524
2/13/201461.5963.6561.4363.1918,128
2/12/201462.6562.6561.2962.0741,275
2/11/201461.7462.7461.3162.3913,643
2/10/201461.3761.9361.0061.5124,595
2/7/201461.3761.7461.3161.6231,787
2/6/201461.6161.6761.3061.3322,019
2/5/201462.5362.7461.3061.3230,192
2/4/201463.3163.6462.4362.7227,508
2/3/201464.3264.3462.9963.0934,607
1/31/201463.3064.9963.3064.3145,258
1/30/201464.2964.9363.5164.5920,766
1/29/201463.6064.4863.3063.5625,109
1/28/201464.3864.3863.6063.9928,673
1/27/201464.4464.7063.7664.0716,289
1/24/201464.7865.1563.6064.1028,180
1/23/201464.9465.2964.0065.2929,808
1/22/201464.6265.4364.0465.4315,067
1/21/201464.3065.1563.8064.4113,720
1/17/201463.9864.5463.6663.9523,805
1/16/201465.1765.4263.5164.2422,304
1/15/201463.7765.9063.5865.3527,479
1/14/201461.9663.9961.8563.9921,569
1/13/201462.2862.7561.0461.8540,062
1/10/201463.4063.5261.4562.5825,717
1/9/201464.5064.5062.9963.3827,782
1/8/201466.6866.9563.8864.5026,003
1/7/201466.7267.5266.2667.0034,340
1/6/201466.9166.9665.9266.3348,136
1/3/201466.6367.7766.4066.9612,622
1/2/201467.3867.4565.8866.7115,948
12/31/201369.5769.5767.5767.9429,057
12/30/201368.7869.6868.6369.2316,695
12/27/201369.3169.3168.0468.9918,715
12/26/201368.7468.9967.8168.9812,804
12/24/201368.2868.8168.1268.618,739
12/23/201368.0468.5366.9268.3731,970
12/20/201364.3667.8664.3666.90105,288
12/19/201365.2665.7263.9064.3339,429
12/18/201363.8066.0063.8065.9322,685
12/17/201363.8764.0563.3663.5216,210
12/16/201361.4263.6560.4863.6426,685
12/13/201360.3861.7360.3061.3734,152
12/12/201360.1760.9260.0760.3746,657
12/11/201360.2560.2559.3359.9332,526
12/10/201360.3060.6459.6559.9716,466
12/9/201360.5160.5159.5660.2019,791
12/6/201361.4861.4859.7360.2217,407
12/5/201361.4161.4159.7060.1321,841
12/4/201361.6963.1460.9760.9710,380
12/3/201361.4963.1561.4962.7634,951
12/2/201363.1263.9960.6661.4723,366
11/29/201362.0063.0161.1163.017,445
11/27/201360.8862.0060.8861.6813,652
11/26/201361.2461.9560.5061.1826,352
Trading Center