$70.34 -0.68 (%) Deltic Timber Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201671.2572.7469.7970.3439,693
8/25/201670.4271.1869.4171.0246,642
8/24/201670.9071.2569.6570.8341,305
8/23/201669.7572.2669.7570.9762,841
8/22/201669.2569.7668.8769.7121,446
8/19/201669.9770.4569.2069.6535,234
8/18/201669.9170.7969.5870.2328,972
8/17/201670.2570.8269.2070.0135,439
8/16/201670.8570.9970.0970.2513,541
8/15/201670.2671.3470.2670.8921,567
8/12/201670.7370.7369.6370.3725,143
8/11/201671.0171.2569.8370.6119,880
8/10/201670.3271.2369.5870.9244,865
8/9/201669.9469.9668.5669.8847,232
8/8/201670.3270.5768.3070.1163,728
8/5/201670.4371.6069.8870.2577,626
8/4/201669.2970.4469.2970.0826,353
8/3/201670.5670.7069.2569.5126,540
8/2/201670.0171.2670.0170.4058,774
8/1/201668.9270.6268.9170.41128,445
7/29/201668.6869.4368.0068.9250,078
7/28/201669.7069.9068.7669.0053,909
7/27/201669.8870.0069.4069.5049,229
7/26/201668.6469.7868.6269.5032,810
7/25/201668.7168.8368.1168.4734,947
7/22/201668.0269.0666.4968.7122,669
7/21/201667.9068.5567.5068.0721,324
7/20/201667.8968.6867.2268.1914,273
7/19/201667.9368.6367.6867.7314,225
7/18/201668.0068.3467.2267.9022,980
7/15/201668.0069.6867.8867.9865,677
7/14/201668.4468.4467.2167.7225,573
7/13/201668.4069.1067.9268.1657,163
7/12/201668.6568.6567.7268.1761,685
7/11/201668.1368.6966.8768.0648,288
7/8/201666.8868.2266.8868.1336,588
7/7/201665.6367.1465.6366.3914,117
7/6/201664.7065.8264.4465.6418,143
7/5/201666.0766.0764.7065.1921,552
7/1/201666.8467.3666.0766.5650,313
6/30/201664.0367.1363.6667.1361,241
6/29/201663.0064.6663.0063.9920,184
6/28/201663.2663.2661.9662.3929,364
6/27/201663.2763.7461.7862.9431,579
6/24/201663.5964.8063.1363.9444,928
6/23/201666.6166.8965.9566.5020,538
6/22/201666.2166.6065.6065.7718,851
6/21/201666.6266.6265.4966.1921,086
6/20/201666.0067.1065.9166.2630,599
6/17/201665.8465.9165.0165.4258,444
6/16/201663.9765.9962.9965.8033,922
6/15/201665.7665.9064.4464.5715,687
6/14/201664.9265.6663.8365.2320,561
6/13/201666.3366.3364.8564.9015,275
6/10/201666.2867.4065.5366.6522,230
6/9/201666.4466.8465.6866.7215,956
6/8/201666.1767.0365.3766.8020,627
6/7/201666.1967.0665.6166.0077,011
6/6/201664.9166.9764.4166.3426,583
6/3/201664.7965.2264.2964.8820,587
6/2/201664.7065.0064.1864.9721,067
6/1/201664.2865.3964.2565.1128,514
5/31/201664.1164.5562.8164.3828,731
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center