dELiAs Inc $0.85

up +0.04


24/4/2014 05:20 PM  |  NASDAQ : DLIA  
Industries : Retail / Catalog & Mail Order Houses
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLIA historical data

Date Open High Low Close Volume
4/23/20140.840.840.810.81254,703
4/22/20140.760.840.760.81431,356
4/21/20140.780.800.760.78227,142
4/17/20140.800.800.780.80303,934
4/16/20140.790.790.720.76382,531
4/15/20140.800.800.710.75765,024
4/14/20140.790.800.770.79479,867
4/11/20140.780.810.760.76720,827
4/10/20140.840.860.800.80611,285
4/9/20140.810.860.810.84528,669
4/8/20140.810.820.800.80558,804
4/7/20140.820.820.780.80923,478
4/4/20140.850.870.810.82796,057
4/3/20140.920.920.830.84986,279
4/2/20140.950.970.890.90677,991
4/1/20140.850.970.830.961,044,480
3/31/20140.860.860.820.84420,593
3/28/20140.880.880.850.85376,919
3/27/20140.860.900.830.86448,741
3/26/20140.850.900.820.821,331,840
3/25/20140.940.940.850.86837,294
3/24/20141.021.030.880.902,554,690
3/21/20141.051.150.991.011,994,290
3/20/20141.111.131.071.131,479,290
3/19/20141.151.181.101.101,114,050
3/18/20141.141.181.121.13905,523
3/17/20141.171.261.151.16967,006
3/14/20141.181.241.171.18631,758
3/13/20141.251.251.201.20959,996
3/12/20141.171.231.171.211,283,060
3/11/20141.241.241.151.18934,899
3/10/20141.301.301.001.211,937,280
3/7/20141.201.351.171.238,129,130
3/6/20141.061.121.061.101,143,610
3/5/20141.131.131.011.061,020,680
3/4/20141.151.151.081.13962,293
3/3/20141.121.121.001.121,859,070
2/28/20141.061.141.031.081,744,880
2/27/20141.201.201.001.003,056,360
2/26/20140.991.260.991.203,547,800
2/25/20140.981.020.920.972,011,440
2/24/20140.811.020.810.955,359,190
2/21/20140.680.760.680.762,831,890
2/20/20140.680.750.650.701,533,830
2/19/20140.730.750.690.69297,095
2/18/20140.730.840.600.752,576,780
2/14/20140.770.770.750.75160,803
2/13/20140.760.790.740.76147,810
2/12/20140.760.800.740.76204,612
2/11/20140.750.750.720.73411,779
2/10/20140.750.750.720.74131,007
2/7/20140.760.760.700.74476,434
2/6/20140.750.780.740.76344,097
2/5/20140.800.800.750.76199,175
2/4/20140.800.800.750.79265,769
2/3/20140.740.780.740.77297,889
1/31/20140.750.770.740.74211,519
1/30/20140.780.800.740.75442,018
1/29/20140.750.800.740.74505,689
1/28/20140.770.800.740.75234,634
1/27/20140.810.820.760.78151,503
1/24/20140.820.840.750.78660,043
1/23/20140.850.850.800.84395,135
1/22/20140.810.850.800.84682,469
1/21/20140.840.860.800.81488,495
1/17/20140.890.890.830.83157,728
1/16/20140.860.870.820.86303,562
1/15/20140.840.890.820.87386,302
1/14/20140.860.860.830.84314,984
1/13/20140.880.890.850.86302,248
1/10/20140.880.900.840.87482,152
1/9/20140.930.930.870.88309,053
1/8/20140.910.940.880.92221,038
1/7/20140.890.940.890.91398,084
1/6/20140.930.930.890.90447,570
1/3/20140.930.940.780.91660,755
1/2/20140.880.930.880.91438,236
12/31/20130.910.930.800.881,443,860
12/30/20130.960.960.910.91400,644
12/27/20130.950.970.920.92256,925
12/26/20130.940.960.930.95275,417
12/24/20130.950.950.920.92174,018
12/23/20130.910.950.900.95711,097
12/20/20130.980.980.920.95893,730
12/19/20130.971.010.960.98431,534
12/18/20130.981.000.970.98140,247
12/17/20130.991.030.960.96326,940
12/16/20130.971.040.951.00533,465
12/13/20130.921.000.900.95400,050
12/12/20130.950.960.900.93663,730
12/11/20131.001.010.950.96616,200
12/10/20130.991.020.940.97988,856
12/9/20131.031.030.961.031,018,770
12/6/20131.021.050.961.04932,550
12/5/20131.061.081.001.021,375,140
12/4/20131.111.131.051.06788,932
12/3/20131.151.151.091.121,076,260
12/2/20131.201.231.121.152,806,900
11/29/20131.251.271.191.20999,002
11/27/20131.301.301.171.242,552,770
Trading Center