Deltic Timber Corp $65.61

up +0.07


18/9/2014 04:00 PM  |  NYSE : DEL  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEL historical data

Date Open High Low Close Volume
9/17/201464.9366.0764.6765.5421,506
9/16/201464.2566.6564.2565.7327,125
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
6/3/201459.9959.9959.2159.6363,088
6/2/201461.1962.5360.0060.0330,823
5/30/201461.5461.7660.5561.2618,152
5/29/201461.5461.8060.8361.2819,531
5/28/201461.4961.7861.1161.4216,907
5/27/201461.3062.0960.8962.0014,207
5/23/201460.6260.9760.3560.8037,304
5/22/201460.7360.8360.1860.3522,389
5/21/201460.4060.7560.0560.5719,541
5/20/201461.0661.0660.0060.4151,990
5/19/201460.6561.7260.4061.4014,910
5/16/201460.2160.6160.0060.5616,440
5/15/201460.0060.7059.9860.3235,437
5/14/201461.7561.7560.0060.0025,025
5/13/201463.9664.0261.8761.9630,322
5/12/201461.7364.4661.7064.1941,133
5/9/201459.5261.6759.5261.5469,135
5/8/201460.4861.0059.7959.8130,516
5/7/201459.5560.5059.0060.4824,044
5/6/201459.8060.3359.1459.5539,641
5/5/201460.0960.6259.8060.0526,839
5/2/201459.9561.1459.4860.4120,891
5/1/201460.4960.9358.5159.9252,562
4/30/201460.4261.3160.0060.7524,241
4/29/201461.0461.1760.2360.5921,973
4/28/201460.6161.0160.1460.7016,809
Trading Center