$63.95 +0.29 (%) Deltic Timber Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEL historical data

Date Open High Low Close Volume
5/27/201662.7964.2662.7963.9517,640
5/26/201663.8164.1962.6863.6617,534
5/25/201663.5264.4863.1863.8928,701
5/24/201661.8463.1661.6362.9823,628
5/23/201661.6063.6461.2261.2736,660
5/20/201661.9262.3261.4161.7239,684
5/19/201660.6062.1560.0261.8635,577
5/18/201661.0261.3260.3561.1029,217
5/17/201663.6064.1360.9161.4533,179
5/16/201663.1564.3563.1563.7117,968
5/13/201664.3764.7462.7462.9118,395
5/12/201663.8363.8862.9663.4021,349
5/11/201663.9664.8163.4463.4810,878
5/10/201664.7365.6964.6964.8129,407
5/9/201663.7865.0063.5964.7627,213
5/6/201663.5364.4963.5364.0592,485
5/5/201663.7264.5863.6463.9435,972
5/4/201663.1664.2962.7363.8027,533
5/3/201662.8463.9061.6363.2139,941
5/2/201662.4163.8762.4163.2337,211
4/29/201661.2462.7661.2462.5033,775
4/28/201663.2863.2861.7861.9923,197
4/27/201663.0963.6762.3063.3427,460
4/26/201663.3463.5662.1363.2726,429
4/25/201663.1563.2261.5262.0918,244
4/22/201662.3263.6662.3263.5541,086
4/21/201662.6163.4061.8562.2724,218
4/20/201662.4663.1062.0262.4517,164
4/19/201662.2663.1461.7762.7117,971
4/18/201661.2262.6461.2262.4238,363
4/15/201661.0261.9860.3161.5928,660
4/14/201660.8061.5960.0061.2137,289
4/13/201659.2961.1059.2560.9129,172
4/12/201659.0559.9958.1759.2123,135
4/11/201659.0159.6257.9959.0123,776
4/8/201659.6359.8758.3958.8520,321
4/7/201660.4460.4458.3559.1025,448
4/6/201660.8160.9659.8760.9642,925
4/5/201661.3561.3559.6660.8465,556
4/4/201662.4362.7361.4761.6530,121
4/1/201659.7162.8259.3162.6470,853
3/31/201661.4761.8159.8960.1595,940
3/30/201661.7061.8360.2761.5636,156
3/29/201659.0761.6058.7061.5769,148
3/28/201659.4159.4758.5158.9836,999
3/24/201659.1659.5057.7759.2552,731
3/23/201660.3261.5259.1659.2683,826
3/22/201660.4061.6359.9260.9132,885
3/21/201659.2660.8658.8660.7979,591
3/18/201659.0459.9058.3359.49120,598
3/17/201657.1358.9655.8558.7135,392
3/16/201656.7557.5255.3357.2523,313
3/15/201657.1557.3656.4756.7728,720
3/14/201657.7758.0556.3257.5925,008
3/11/201657.3557.8257.0857.8118,179
3/10/201658.2158.2156.6656.9324,370
3/9/201658.4658.9357.4957.7632,008
3/8/201658.0759.3157.8858.4442,242
3/7/201656.8358.5655.8558.4747,182
3/4/201656.8657.4256.3557.3132,190
3/3/201657.5557.8656.0956.6231,120
3/2/201657.4658.2456.9157.8128,882
3/1/201656.9958.4956.9957.6139,478
2/29/201655.8957.5155.8956.6242,380
2/26/201655.6257.4455.4756.2233,587
2/25/201657.9458.1854.5355.4160,705
2/24/201657.6758.3857.2557.9422,586
2/23/201658.1758.8958.0158.1321,473
2/22/201658.1059.6458.0958.5927,807
2/19/201656.7258.6256.7158.1040,146
2/18/201656.0456.9055.6756.7841,668
2/17/201656.0356.3955.1855.9444,442
2/16/201655.8556.3355.0055.7038,790
2/12/201654.9856.1854.9855.1541,502
2/11/201652.6655.1952.6654.5534,509
2/10/201655.1455.9053.1353.2246,475
2/9/201654.1955.7754.1954.9626,549
2/8/201653.8855.1253.3054.6243,131
2/5/201654.6555.6754.0254.3862,017
2/4/201654.1055.1854.1054.8437,218
2/3/201654.3654.7053.1353.9532,329
2/2/201653.9954.6353.4253.8628,382
2/1/201654.5755.2653.5254.7037,751
1/29/201653.4054.9453.4054.9262,422
1/28/201652.3153.4752.2653.2343,363
1/27/201652.8953.4551.7451.9840,068
1/26/201651.7153.1451.7152.9545,570
1/25/201653.3053.6751.0151.3534,275
1/22/201652.5853.9652.5553.7949,372
1/21/201652.9953.4551.6451.9470,505
1/20/201651.7053.4050.8452.8257,692
1/19/201654.5254.8951.7252.1473,021
1/15/201653.5954.4353.0354.2944,753
1/14/201654.5655.6054.2354.8428,649
1/13/201655.3455.9053.5454.0852,500
1/12/201656.5056.9254.7855.0847,752
1/11/201655.2056.2454.5356.1030,449
1/8/201656.0156.5255.1655.3243,676
1/7/201655.8256.1954.8755.8647,761
1/6/201657.9858.3756.5256.5961,907
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center