dELiAs Inc $0.41

down -0.04


20/8/2014 03:57 PM  |  NASDAQ : DLIA  
Industries : Retail / Catalog & Mail Order Houses
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLIA historical data

Date Open High Low Close Volume
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
7/29/20140.650.660.630.64292,767
7/28/20140.670.690.640.67389,724
7/25/20140.670.690.650.69289,404
7/24/20140.670.690.650.67226,985
7/23/20140.700.700.650.69346,376
7/22/20140.680.700.660.69267,255
7/21/20140.710.740.680.70316,659
7/18/20140.700.740.690.70370,477
7/17/20140.780.780.710.71111,557
7/16/20140.710.770.680.77365,293
7/15/20140.740.740.680.70381,792
7/14/20140.760.770.720.73485,648
7/11/20140.780.800.720.74593,901
7/10/20140.780.780.730.75166,781
7/9/20140.740.790.720.78437,658
7/8/20140.750.770.710.74249,780
7/7/20140.790.790.760.77494,494
7/3/20140.760.790.700.74256,265
7/2/20140.770.780.730.77502,718
7/1/20140.810.820.730.77558,962
6/30/20140.800.810.770.77165,501
6/27/20140.870.870.780.80820,666
6/26/20140.860.900.810.85460,403
6/25/20140.870.900.820.861,183,056
6/24/20140.730.840.710.791,137,918
6/23/20140.670.730.660.72432,892
6/20/20140.630.690.620.69461,232
6/19/20140.640.700.630.64510,148
6/18/20140.620.640.620.62217,960
6/17/20140.610.630.600.63322,428
6/16/20140.640.640.600.61237,734
6/13/20140.620.640.620.62246,943
6/12/20140.640.640.600.62362,038
6/11/20140.630.640.630.6495,003
6/10/20140.620.660.620.63183,867
6/9/20140.670.670.620.63395,479
6/6/20140.630.660.620.66535,183
6/5/20140.630.650.620.63369,726
6/4/20140.640.650.570.61914,129
6/3/20140.680.690.630.66595,220
6/2/20140.680.730.660.68284,870
5/30/20140.700.770.670.69563,505
5/29/20140.670.780.620.732,040,557
5/28/20140.690.730.660.73863,495
5/27/20140.690.700.680.70412,031
5/23/20140.730.730.680.70533,037
5/22/20140.730.740.680.73600,324
5/21/20140.730.750.710.73276,542
5/20/20140.740.760.700.72418,452
5/19/20140.740.760.700.731,081,349
5/16/20140.820.820.740.77624,833
5/15/20140.810.850.770.80294,666
5/14/20140.790.840.770.84311,956
5/13/20140.820.820.780.81278,399
5/12/20140.810.840.790.83443,898
5/9/20140.820.820.780.81418,987
5/8/20140.870.870.810.83248,667
5/7/20140.890.900.850.85389,104
5/6/20140.870.910.850.90404,740
5/5/20140.890.890.820.89267,943
5/2/20140.860.920.840.89139,505
5/1/20140.850.880.830.87329,131
4/30/20140.820.850.800.85192,293
4/29/20140.850.860.820.83218,324
4/28/20140.850.850.830.83176,556
4/25/20140.940.940.850.85397,502
4/24/20140.800.880.800.85561,338
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
4/1/20140.850.970.830.961,044,479
3/31/20140.860.860.820.84420,593
Trading Center