$0.01 0.00 (%) dELiAs Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLIA historical data

Date Open High Low Close Volume
12/19/20140.010.010.010.014,237,009
12/18/20140.010.010.000.0110,250,587
12/16/20140.010.010.010.013,741,852
12/15/20140.010.010.010.017,010,733
12/12/20140.010.010.010.016,683,659
12/11/20140.020.020.010.0110,477,724
12/10/20140.020.020.010.0114,247,633
12/9/20140.020.020.020.0213,318,128
12/8/20140.020.020.010.0227,016,035
12/5/20140.020.020.020.0256,858,746
12/4/20140.100.120.090.124,874,649
12/3/20140.110.110.090.102,646,018
12/2/20140.110.120.110.11994,887
12/1/20140.110.120.100.111,204,330
11/28/20140.140.140.110.121,451,058
11/26/20140.130.150.120.133,743,756
11/25/20140.120.140.110.132,882,912
11/24/20140.110.130.100.11829,942
11/21/20140.120.140.100.113,571,059
11/20/20140.090.140.090.125,419,496
11/19/20140.090.100.090.091,301,138
11/18/20140.100.100.080.093,366,136
11/17/20140.110.120.090.104,701,791
11/14/20140.110.120.110.111,718,232
11/13/20140.120.120.110.11938,982
11/12/20140.120.130.110.11592,908
11/11/20140.130.130.120.12642,597
11/10/20140.130.130.120.13769,620
11/7/20140.140.140.120.131,512,447
11/6/20140.140.140.130.13734,473
11/5/20140.140.150.130.141,242,303
11/4/20140.150.160.130.131,878,968
11/3/20140.120.170.120.155,752,662
10/31/20140.130.130.110.111,701,982
10/30/20140.120.130.120.121,146,240
10/29/20140.130.130.120.122,439,441
10/28/20140.130.140.120.131,413,014
10/27/20140.140.140.120.14738,070
10/24/20140.140.150.110.131,507,124
10/23/20140.160.160.120.133,773,638
10/22/20140.150.160.150.151,505,670
10/21/20140.170.180.140.152,245,717
10/20/20140.160.180.150.175,692,071
10/17/20140.140.160.130.151,568,388
10/16/20140.130.140.120.13230,726
10/15/20140.120.140.120.13389,748
10/14/20140.130.140.120.121,069,435
10/13/20140.130.140.110.14779,103
10/10/20140.150.150.140.14893,655
10/9/20140.160.160.150.151,012,855
10/8/20140.190.190.160.161,255,225
10/7/20140.200.210.180.192,345,484
10/6/20140.220.220.200.201,052,456
10/3/20140.220.240.220.23920,326
10/2/20140.230.240.210.231,149,180
10/1/20140.280.290.230.241,179,322
9/30/20140.300.330.260.273,739,267
9/29/20140.240.260.220.24594,320
9/26/20140.250.260.220.23518,878
9/25/20140.280.280.220.22446,613
9/24/20140.260.270.230.23347,070
9/23/20140.310.310.250.25499,171
9/22/20140.270.300.250.261,299,379
9/19/20140.250.310.220.314,144,143
9/18/20140.300.300.240.241,403,866
9/17/20140.230.290.210.282,092,239
9/16/20140.260.270.190.223,617,571
9/15/20140.320.340.260.272,751,970
9/12/20140.340.360.320.321,556,581
9/11/20140.390.410.310.345,062,859
9/10/20140.450.500.450.46668,277
9/9/20140.480.480.450.45378,828
9/8/20140.460.490.460.48355,254
9/5/20140.470.490.430.46183,424
9/4/20140.510.510.440.45204,623
9/3/20140.450.480.440.47147,676
9/2/20140.490.490.430.44438,386
8/29/20140.450.490.450.47148,888
8/28/20140.480.500.420.46338,894
8/27/20140.500.510.470.48763,855
8/26/20140.510.510.480.51403,102
8/25/20140.490.550.460.51888,328
8/22/20140.450.470.420.46424,438
8/21/20140.410.450.410.42249,885
8/20/20140.450.450.400.41539,323
8/19/20140.450.450.400.451,790,801
8/18/20140.490.510.430.44703,557
8/15/20140.510.510.490.49250,156
8/14/20140.510.520.480.50930,404
8/13/20140.520.520.500.52191,367
8/12/20140.540.540.510.52529,874
8/11/20140.520.540.490.53600,556
8/8/20140.490.520.490.50673,303
8/7/20140.520.520.480.50694,470
8/6/20140.540.550.490.495,443,860
8/5/20140.590.590.540.54757,703
8/4/20140.580.620.530.58641,224
8/1/20140.610.610.580.60474,054
7/31/20140.620.650.590.62467,766
7/30/20140.640.640.620.62437,740
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center