$66.76 -0.09 (%) Deltic Timber Corp - NYSE

Oct. 24, 2014 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEL historical data

Date Open High Low Close Volume
10/23/201466.0067.0466.0066.8531,870
10/22/201467.4068.2466.4866.7523,842
10/21/201467.6568.4766.6667.2151,004
10/20/201466.2267.6966.2067.6916,874
10/17/201467.3367.3365.4666.5828,692
10/16/201466.5268.3366.3866.5126,462
10/15/201465.4467.6564.2067.3843,205
10/14/201463.8766.6563.7964.6530,675
10/13/201462.7665.1662.4363.5524,722
10/10/201462.2263.8862.2262.4421,772
10/9/201463.4464.4262.1462.5834,644
10/8/201462.5663.7961.9663.6853,893
10/7/201462.1363.0661.9562.4747,544
10/6/201462.5162.8562.0662.5036,313
10/3/201463.3663.6862.4862.5515,218
10/2/201463.2663.2662.0262.6627,422
10/1/201462.4563.0062.0262.5033,986
9/30/201462.5463.0661.9562.3245,765
9/29/201462.6062.7561.2262.4945,127
9/26/201462.4263.2761.3562.8316,563
9/25/201462.8763.0261.8362.4538,410
9/24/201463.2864.0062.5962.9526,022
9/23/201463.6664.7562.8763.0132,036
9/22/201463.7664.5363.3663.6124,691
9/19/201465.7365.7363.2264.1957,648
9/18/201465.8866.1364.9865.6114,574
9/17/201464.9366.0764.6765.5421,506
9/16/201464.2566.6564.2565.7327,584
9/15/201464.5264.8963.1764.4825,419
9/12/201466.5367.0764.3864.7034,912
9/11/201465.0567.1763.7466.5827,543
9/10/201466.0366.1165.1565.2027,614
9/9/201466.8768.0965.7066.0726,824
9/8/201466.2067.3566.2066.9231,726
9/5/201466.4866.8166.0366.3114,847
9/4/201466.5367.3565.9066.8119,378
9/3/201467.1967.5466.0366.5442,453
9/2/201466.5267.5165.9367.0926,171
8/29/201466.5566.5565.7266.2439,403
8/28/201466.5367.2666.2866.6817,203
8/27/201467.0967.3166.4167.0919,844
8/26/201467.2767.9066.6667.2345,311
8/25/201469.3969.3967.5167.5312,435
8/22/201468.1069.7467.6069.2049,501
8/21/201467.3568.7267.0568.1727,546
8/20/201467.6767.8066.4167.4324,136
8/19/201467.2168.4467.2167.8320,528
8/18/201466.6467.3866.5267.3625,097
8/15/201465.8766.5564.4966.4041,739
8/14/201465.2565.3364.8365.2815,099
8/13/201465.1065.6164.4864.7427,616
8/12/201465.8066.0664.9765.5626,348
8/11/201464.8966.1864.8965.8928,456
8/8/201463.4764.8663.2964.7529,037
8/7/201463.7164.1363.3363.5721,518
8/6/201462.2963.9962.2863.7037,919
8/5/201462.1962.4561.7562.1535,355
8/4/201461.9662.7561.0562.3353,965
8/1/201461.2762.2261.2761.8640,748
7/31/201460.8161.2360.5261.1029,419
7/30/201460.6061.4560.2361.4525,222
7/29/201460.3360.6960.0260.3230,195
7/28/201460.5060.5059.9960.0942,741
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center