$67.83 -1.33 (%) Deltic Timber Corp - NYSE

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEL historical data

Date Open High Low Close Volume
7/6/201569.0569.2367.2667.8321,795
7/2/201568.5569.9268.3069.1631,511
7/1/201568.0668.8467.3668.2927,616
6/30/201567.6868.5567.1467.6433,745
6/29/201569.0769.5367.2867.6429,544
6/26/201569.1270.2968.7569.0070,511
6/25/201567.7169.0767.2968.8334,409
6/24/201567.6867.9566.8767.6725,920
6/23/201567.6867.6867.0267.4023,580
6/22/201567.9767.9766.7267.7732,378
6/19/201568.0068.0067.5667.9146,775
6/18/201566.4768.0066.4768.0040,087
6/17/201567.0067.7667.0067.5316,583
6/16/201566.8367.3665.9866.9217,646
6/15/201566.5467.3366.1766.9523,174
6/12/201567.0367.3666.8867.2714,524
6/11/201565.8367.1665.8367.0119,732
6/10/201565.1166.2265.1066.0433,794
6/9/201564.0464.9664.0464.6515,487
6/8/201564.7765.5364.2664.5917,932
6/5/201564.2965.4063.8365.1033,564
6/4/201563.7664.3263.5264.0919,853
6/3/201564.3664.5263.8664.1824,703
6/2/201564.0764.6163.7464.1619,618
6/1/201564.6964.9464.0764.5116,335
5/29/201564.8064.9063.8664.5421,443
5/28/201564.7665.0764.4264.8820,469
5/27/201564.4964.9463.9464.8726,632
5/26/201564.9965.2464.0664.3829,473
5/22/201565.3965.8365.0465.3230,871
5/21/201565.2265.9065.0265.4115,904
5/20/201565.9966.3265.1865.4827,429
5/19/201566.2366.5766.0766.4318,176
5/18/201565.7666.4365.4566.0536,911
5/15/201566.0766.3265.7966.2343,491
5/14/201565.5766.5864.3666.0040,479
5/13/201565.2065.5564.6565.1028,858
5/12/201564.6165.6463.9565.3624,672
5/11/201564.6565.8664.5364.8719,582
5/8/201564.5365.1763.9164.8924,184
5/7/201563.2864.5763.2864.1729,325
5/6/201564.1765.0663.7764.46811,339
5/5/201563.7764.3563.0564.0089,156
5/4/201564.2964.3363.3664.0548,384
5/1/201563.9764.8063.6864.0853,951
4/30/201564.3764.5363.5764.0073,659
4/29/201564.9465.0164.0364.6624,174
4/28/201565.0365.4164.6865.0864,566
4/27/201565.0966.1064.6665.1447,850
4/24/201564.5665.0564.1865.0134,229
4/23/201564.4664.8264.0164.4123,090
4/22/201564.1264.5863.6964.3225,577
4/21/201561.0065.6661.0064.3464,853
4/20/201565.5466.2164.9065.2637,683
4/17/201565.7066.0164.4365.1134,048
4/16/201566.2566.2565.6665.8838,778
4/15/201566.2566.2566.0266.2430,340
4/14/201566.2566.2765.4566.2128,876
4/13/201565.7266.2565.7266.1519,640
4/10/201565.9065.9665.3865.7716,305
4/9/201565.5865.7964.9065.5618,156
4/8/201565.4365.7865.0365.5736,193
4/7/201566.1366.5765.1865.5950,583
4/6/201566.0066.2566.0066.0518,880
4/2/201566.2566.3065.9766.1718,170
4/1/201566.0066.2565.8866.2424,656
3/31/201565.7666.2565.0566.2530,736
3/30/201565.8966.7365.8966.2541,665
3/27/201565.7266.3265.4566.0225,365
3/26/201565.7566.3365.6565.8621,031
3/25/201566.0666.4765.0665.9148,278
3/24/201565.9166.6165.9066.0036,839
3/23/201566.2566.4265.5966.0233,755
3/20/201566.0066.7465.6665.9667,918
3/19/201565.4265.9465.2765.7320,612
3/18/201564.5165.6664.1965.5930,973
3/17/201564.6464.9164.3564.8559,219
3/16/201565.1565.1564.4164.5818,693
3/13/201565.5765.5864.2365.0526,380
3/12/201565.5566.2064.8565.4553,627
3/11/201563.7965.0063.6664.8428,883
3/10/201564.0364.5063.7764.0019,143
3/9/201565.1765.4264.3864.4619,158
3/6/201564.7565.4164.0864.7651,753
3/5/201565.4766.4064.1565.45103,373
3/4/201565.5966.7465.5065.7446,436
3/3/201566.0066.2565.7066.0178,431
3/2/201565.7066.6365.7066.1049,155
2/27/201565.8266.2365.6466.1829,595
2/26/201566.0066.4665.6166.2521,985
2/25/201566.1566.2265.8765.9211,461
2/24/201565.8566.4265.8066.2533,281
2/23/201565.9266.3565.0066.1335,867
2/20/201565.5166.0064.4765.6630,349
2/19/201565.8165.9365.0365.3929,985
2/18/201563.6565.9563.4565.8932,282
2/17/201565.6965.7863.6164.0714,414
2/13/201565.2565.7065.2465.5715,813
2/12/201564.5165.6463.8565.5725,933
2/11/201564.5164.5863.2863.6421,763
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!