$65.32 -0.09 (%) Deltic Timber Corp - NYSE

May. 22, 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
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
2/10/201564.3364.8363.5464.4623,517
2/9/201564.1465.0363.6764.1016,817
2/6/201564.9765.1663.7364.4234,664
2/5/201563.7865.1863.7864.7823,202
2/4/201564.4764.8063.6764.2335,944
2/3/201564.4465.4363.8964.7629,962
2/2/201562.5163.2762.4663.1237,432
1/30/201562.4363.0962.1562.5036,920
1/29/201562.4063.1862.2663.0938,276
1/28/201562.9063.0061.8062.5049,653
1/27/201562.1263.0861.9062.5432,159
1/26/201562.4662.7062.2362.5247,898
1/23/201563.1363.1362.0162.5050,805
1/22/201562.0763.4960.4562.9261,672
1/21/201564.0364.1062.0962.2921,810
1/20/201565.3365.3563.7064.3716,076
1/16/201563.4565.2463.2164.9327,709
1/15/201565.7965.7963.5563.8113,656
1/14/201565.1266.0065.0165.7461,172
1/13/201565.9466.3764.3565.6640,316
1/12/201564.2865.4163.5565.2241,132
1/9/201565.7065.7064.4564.9615,172
1/8/201565.7066.4864.8265.8841,067
1/7/201565.8865.8864.3765.0327,986
1/6/201567.7968.2565.1065.4237,359
1/5/201567.8769.1967.6768.0234,687
1/2/201568.8569.2467.3268.3622,773
12/31/201469.2069.7968.2468.4024,541
12/30/201468.8669.2168.3168.8619,741
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center