$77.82 +3.19 (%) Deltic Timber Corp - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201674.5077.9874.0777.82143,881
12/6/201673.0374.9572.1974.6372,981
12/5/201672.0874.7472.0273.2574,355
12/2/201670.7272.2570.4771.3946,886
12/1/201669.7070.9869.5570.9051,953
11/30/201667.5570.0566.8869.7162,453
11/29/201668.9069.3666.6767.10185,417
11/28/201669.3569.3768.8668.9967,242
11/25/201669.2769.6068.9969.0670,191
11/23/201669.3569.4668.5169.0050,029
11/22/201669.1569.6268.6069.3560,540
11/21/201669.1569.2268.5269.0833,203
11/18/201669.1969.2168.5169.0595,216
11/17/201669.0369.7268.6268.9637,960
11/16/201668.1369.8667.9869.0246,885
11/15/201668.6068.7467.4468.4441,603
11/14/201667.9769.9367.9769.0157,624
11/11/201666.7667.6066.0867.0584,122
11/10/201664.3067.7663.3166.31125,890
11/9/201659.5363.4959.5363.4744,078
11/8/201659.1760.3559.1759.9740,149
11/7/201659.0059.8558.5059.2941,612
11/4/201659.1560.4558.2658.3737,617
11/3/201656.6959.2256.6958.8770,244
11/2/201655.7756.9755.7756.6136,242
11/1/201656.5056.6054.6355.9257,917
10/31/201655.8156.9755.2056.1837,145
10/28/201653.8756.1453.8755.5256,600
10/27/201655.0056.2553.2153.7444,888
10/26/201657.5057.5056.1856.2829,941
10/25/201659.2960.5257.7457.7823,970
10/24/201660.0860.3959.0259.0833,262
10/21/201660.3160.6159.4260.1028,276
10/20/201662.2562.5760.7360.7617,750
10/19/201662.0362.6961.4762.5426,040
10/18/201663.3063.3062.0762.1328,103
10/17/201663.7663.7662.9162.9321,854
10/14/201663.8564.3063.6163.6217,976
10/13/201665.1465.1563.5363.6046,227
10/12/201665.5066.1065.4765.5918,504
10/11/201666.3866.7065.6466.0318,271
10/10/201665.7166.6265.1966.3133,599
10/7/201667.0368.2965.4365.4345,820
10/6/201665.7667.1765.7666.9635,248
10/5/201665.9266.3965.3865.9439,438
10/4/201666.3966.3965.4265.7633,540
10/3/201667.5967.8966.0766.4537,362
9/30/201667.6268.1066.4367.73151,612
9/29/201668.9868.9867.2267.3235,464
9/28/201669.6669.7968.5368.9930,918
9/27/201669.9170.0469.3769.6625,301
9/26/201669.6970.2069.6969.7750,322
9/23/201669.9970.1069.8469.8933,021
9/22/201670.3170.3469.3170.0699,559
9/21/201670.0970.4869.7670.1056,716
9/20/201670.1970.4569.6869.8635,154
9/19/201670.4270.6069.2369.9548,898
9/16/201669.9870.6369.9369.94103,651
9/15/201669.9170.4169.9170.1514,606
9/14/201670.0070.7569.8469.9226,422
9/13/201670.0170.5369.6870.0638,624
9/12/201669.6870.6369.6570.4132,784
9/9/201670.1470.2669.8669.9341,767
9/8/201670.3370.7870.0070.5726,149
9/7/201670.9971.0069.7170.7526,159
9/6/201671.0071.2970.6271.00112,598
9/2/201670.8771.4370.5371.0332,530
9/1/201670.9271.0169.2970.5529,027
8/31/201670.6571.2169.6270.9346,048
8/30/201670.1871.1370.1870.7513,373
8/29/201671.0071.0069.9070.6422,067
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center