Deltic Timber Corp $60.09

down -0.44


28/7/2014 04:02 PM  |  NYSE : DEL  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEL historical data

Date Open High Low Close Volume
7/25/201459.8060.8059.8060.5335,892
7/24/201460.9061.4959.9060.2962,780
7/23/201460.1860.9859.8260.5029,279
7/22/201460.5060.5059.9160.1678,688
7/21/201460.3260.5259.8560.1334,492
7/18/201460.0160.7659.9560.5944,740
7/17/201459.5460.4459.5360.1586,592
7/16/201460.1560.1559.2060.0356,675
7/15/201460.1560.2559.5759.9651,618
7/14/201460.0060.3659.8859.9629,848
7/11/201458.8759.5758.5859.5069,346
7/10/201458.3959.4158.3959.10100,287
7/9/201458.5459.2258.2559.2149,614
7/8/201458.8558.9658.0558.5391,199
7/7/201460.2760.4958.7858.9853,635
7/3/201460.6961.3760.3060.5821,855
7/2/201460.2860.5659.7760.2539,565
7/1/201460.4061.3760.1560.5151,687
6/30/201460.8860.8859.7160.4260,316
6/27/201459.8061.0659.6360.9564,901
6/26/201460.3960.3959.3460.0331,498
6/25/201459.4260.3659.4260.2052,395
6/24/201459.5060.7959.4359.6142,877
6/23/201460.0660.2759.0959.4738,695
6/20/201460.3760.3859.6160.2576,430
6/19/201460.0760.4859.6660.1531,035
6/18/201459.9560.3059.1859.7948,906
6/17/201460.5460.8559.9360.0647,060
6/16/201460.3360.8659.7960.7255,206
6/13/201460.9960.9960.0060.3363,049
6/12/201461.1961.6060.1760.6133,822
6/11/201462.4762.5160.5061.5838,197
6/10/201462.1062.9861.2262.7237,423
6/9/201462.0262.9561.4162.6028,560
6/6/201461.6962.7561.5262.0537,405
6/5/201459.7761.8059.2861.6134,684
6/4/201459.2760.1158.9959.7924,272
6/3/201459.9959.9959.2159.6363,088
6/2/201461.1962.5360.0060.0330,823
5/30/201461.5461.7660.5561.2618,152
5/29/201461.5461.8060.8361.2819,531
5/28/201461.4961.7861.1161.4216,907
5/27/201461.3062.0960.8962.0014,207
5/23/201460.6260.9760.3560.8037,304
5/22/201460.7360.8360.1860.3522,389
5/21/201460.4060.7560.0560.5719,541
5/20/201461.0661.0660.0060.4151,990
5/19/201460.6561.7260.4061.4014,910
5/16/201460.2160.6160.0060.5616,440
5/15/201460.0060.7059.9860.3235,437
5/14/201461.7561.7560.0060.0025,025
5/13/201463.9664.0261.8761.9630,322
5/12/201461.7364.4661.7064.1941,133
5/9/201459.5261.6759.5261.5469,135
5/8/201460.4861.0059.7959.8130,516
5/7/201459.5560.5059.0060.4824,044
5/6/201459.8060.3359.1459.5539,641
5/5/201460.0960.6259.8060.0526,839
5/2/201459.9561.1459.4860.4120,891
5/1/201460.4960.9358.5159.9252,562
4/30/201460.4261.3160.0060.7524,241
4/29/201461.0461.1760.2360.5921,973
4/28/201460.6161.0160.1460.7016,809
4/25/201459.7660.5059.5060.2126,669
4/24/201460.2760.9059.5060.1918,436
4/23/201460.3060.3059.5059.7035,900
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
Trading Center