$61.98 +0.75 (%) Deltic Timber Corp - NYSE

Aug. 28, 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
8/28/201561.0662.0561.0661.9832,050
8/27/201560.6461.5758.7361.2395,547
8/26/201560.1260.4658.5860.0761,207
8/25/201562.7363.2659.0559.1158,327
8/24/201561.6062.7561.6061.7776,543
8/21/201564.3063.5661.5862.9450,243
8/20/201564.3065.3963.7463.7847,743
8/19/201564.9065.9364.0465.0327,784
8/18/201564.9665.5863.9664.9924,432
8/17/201564.8265.3064.4364.97427,680
8/14/201563.7264.7563.7264.6031,085
8/13/201564.2564.2563.6263.9541,877
8/12/201564.2364.7763.6464.3318,503
8/11/201564.5365.0564.2064.7223,236
8/10/201564.7265.6664.4464.9132,058
8/7/201565.2065.2964.0864.5429,835
8/6/201565.6865.7764.2865.5845,799
8/5/201567.0867.0865.4665.6761,237
8/4/201566.1067.3365.6265.8649,279
8/3/201564.8166.2263.8466.1138,951
7/31/201564.2665.4764.1064.9030,893
7/30/201563.7164.5463.4863.9031,182
7/29/201563.7964.5963.6863.7831,655
7/28/201564.3265.1363.6664.0476,281
7/27/201563.8664.7963.4064.26141,597
7/24/201563.8564.7762.9964.3156,974
7/23/201567.4467.4463.2364.1153,409
7/22/201568.2768.9567.8267.9420,858
7/21/201569.5569.5567.9868.3826,132
7/20/201569.0069.8368.8869.4732,480
7/17/201568.9469.0567.7368.7846,383
7/16/201567.6769.1367.6768.7229,068
7/15/201568.0068.8367.4167.5122,698
7/14/201567.5269.0167.1568.0959,954
7/13/201567.4468.1466.8267.4452,389
7/10/201565.9966.9164.9366.6443,243
7/9/201566.4066.4065.5265.6529,437
7/8/201567.8968.1265.4866.0940,947
7/7/201567.8268.6166.7768.2137,942
7/6/201569.0569.2367.2667.8321,795
7/2/201568.5569.9268.3069.1631,511
7/1/201568.0668.8467.3668.2927,616
6/30/201567.6868.5567.1467.6433,745
6/29/201569.0769.5367.2867.6429,544
6/26/201569.1270.2968.7569.0070,511
6/25/201567.7169.0767.2968.8334,409
6/24/201567.6867.9566.8767.6725,920
6/23/201567.6867.6867.0267.4023,580
6/22/201567.9767.9766.7267.7732,378
6/19/201568.0068.0067.5667.9146,775
6/18/201566.4768.0066.4768.0040,087
6/17/201567.0067.7667.0067.5316,583
6/16/201566.8367.3665.9866.9217,646
6/15/201566.5467.3366.1766.9523,174
6/12/201567.0367.3666.8867.2714,524
6/11/201565.8367.1665.8367.0119,732
6/10/201565.1166.2265.1066.0433,794
6/9/201564.0464.9664.0464.6515,487
6/8/201564.7765.5364.2664.5917,932
6/5/201564.2965.4063.8365.1033,564
6/4/201563.7664.3263.5264.0919,853
6/3/201564.3664.5263.8664.1824,703
6/2/201564.0764.6163.7464.1619,618
6/1/201564.6964.9464.0764.5116,335
5/29/201564.8064.9063.8664.5421,443
5/28/201564.7665.0764.4264.8820,469
5/27/201564.4964.9463.9464.8726,632
5/26/201564.9965.2464.0664.3829,473
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!