Delta Apparel Historical Data - DLA

DLA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 11.81 -0.50 -4.06% 12.35 12.76 11.715 67,499
May 29 2020 12.31 -0.33 -2.61% 12.39 12.45 11.84 34,038
May 28 2020 12.64 -1.30 -9.33% 14.26 14.26 12.51 60,379
May 27 2020 13.94 2.85 25.7% 11.79 14.4899 11.35 161,679
May 26 2020 11.09 0.83 8.09% 11.20 11.25 10.50 47,917
May 25 2020 10.26 0.00 +0.00% 10.73 11.00 10.00 0
May 22 2020 10.26 -0.38 -3.57% 10.73 11.00 10.00 43,717
May 21 2020 10.64 -0.12 -1.12% 10.99 11.10 10.52 34,198
May 20 2020 10.76 0.26 2.48% 10.55 10.78 10.20 50,510
May 19 2020 10.50 -0.75 -6.67% 11.45 11.45 10.05 100,971
May 18 2020 11.25 0.16 1.44% 11.38 11.92 10.77 92,250
May 15 2020 11.09 -0.51 -4.4% 11.55 11.55 10.54 23,064
May 14 2020 11.60 1.25 12.08% 10.03 11.66 9.34 39,878
May 13 2020 10.35 -0.65 -5.91% 10.69 10.7387 9.975 45,169
May 12 2020 11.00 -1.20 -9.84% 12.39 12.40 11.00 45,341
May 11 2020 12.20 -0.10 -0.81% 12.20 12.3899 11.81 24,095
May 08 2020 12.30 0.40 3.36% 12.15 12.7042 12.01 28,485
May 07 2020 11.90 -0.10 -0.83% 12.20 12.70 11.73 30,514
May 06 2020 12.00 -1.06 -8.12% 13.08 13.44 12.00 40,557
May 05 2020 13.06 -0.18 -1.36% 13.70 14.58 12.7074 42,684
May 04 2020 13.24 0.27 2.08% 13.01 13.355 12.72 39,363
May 01 2020 12.97 0.10 0.78% 11.12 13.00 11.0001 47,376
Apr 30 2020 12.87 -0.15 -1.15% 13.60 13.60 12.51 46,396
Apr 29 2020 13.02 1.79 15.94% 11.89 13.62 11.3024 87,397
Apr 28 2020 11.23 0.95 9.24% 10.64 11.30 10.42 64,228
Apr 27 2020 10.28 0.93 9.95% 9.13 10.6516 9.13 62,516
Apr 24 2020 9.35 0.31 3.43% 9.42 9.485 9.00 18,077
Apr 23 2020 9.04 -0.41 -4.34% 9.40 9.74 9.00 32,569
Apr 22 2020 9.45 -0.07 -0.74% 9.92 9.9994 9.36 25,945
Apr 21 2020 9.52 -1.00 -9.51% 10.40 10.50 9.44 38,439
Apr 20 2020 10.52 -0.30 -2.77% 10.74 11.20 10.31 47,560
Apr 17 2020 10.82 1.48 15.85% 10.22 11.30 10.22 56,010
Apr 16 2020 9.34 -1.02 -9.85% 10.41 10.595 9.26 28,090
Apr 15 2020 10.36 -0.58 -5.3% 10.95 10.95 10.17 32,104
Apr 14 2020 10.94 0.44 4.19% 10.69 11.25 10.00 56,776
Apr 13 2020 10.50 -0.28 -2.6% 11.20 11.3558 9.54 40,987
Apr 10 2020 10.78 0.00 +0.00% 10.25 10.94 10.01 0
Apr 09 2020 10.78 0.82 8.23% 10.25 10.94 10.01 37,734
Apr 08 2020 9.96 0.66 7.1% 9.30 10.19 9.11 40,228
Apr 07 2020 9.30 -0.20 -2.11% 9.98 10.10 9.07 71,965
Apr 06 2020 9.50 0.75 8.57% 8.93 9.7002 8.93 21,742
Apr 03 2020 8.75 -0.54 -5.81% 9.33 9.90 7.532 64,175
Apr 02 2020 9.29 -0.20 -2.11% 9.89 9.89 8.7352 44,607
Apr 01 2020 9.49 -0.92 -8.84% 9.77 9.77 9.09 29,049
Mar 31 2020 10.41 -1.08 -9.4% 11.29 11.33 9.6301 32,330
Mar 30 2020 11.49 0.28 2.5% 10.73 11.64 10.33 29,809
Mar 27 2020 11.21 -1.45 -11.45% 12.38 12.76 11.11 23,673
Mar 26 2020 12.66 0.69 5.76% 11.14 12.6899 11.10 47,385
Mar 25 2020 11.97 1.49 14.22% 11.01 12.595 10.40 47,590
Mar 24 2020 10.48 1.12 11.97% 10.19 10.53 9.895 39,753
Mar 23 2020 9.36 0.39 4.35% 9.06 10.08 8.68 43,818
Mar 20 2020 8.97 0.00 0.0% 8.71 10.1976 8.45 68,803
Mar 19 2020 8.97 1.17 15.0% 8.67 9.50 8.36 35,342
Mar 18 2020 7.80 -3.12 -28.57% 10.92 10.92 7.70 30,211
Mar 17 2020 10.92 0.66 6.43% 10.98 11.38 10.10 43,492
Mar 16 2020 10.26 -2.13 -17.19% 12.29 12.29 10.06 33,079
Mar 13 2020 12.39 1.11 9.84% 12.00 12.94 11.25 35,619
Mar 12 2020 11.28 -3.39 -23.11% 13.65 14.885 10.78 51,423
Mar 11 2020 14.67 -0.79 -5.11% 15.42 15.7699 14.51 36,863
Mar 10 2020 15.46 -0.43 -2.71% 15.95 16.78 15.30 58,585
Mar 09 2020 15.89 -1.94 -10.88% 17.24 18.01 15.10 36,432
Mar 06 2020 17.83 -1.10 -5.81% 18.68 19.875 17.76 37,952
Mar 05 2020 18.93 -0.80 -4.05% 19.41 20.0263 18.51 13,113
Mar 04 2020 19.73 0.54 2.81% 19.21 20.39 19.21 15,790


Your Recent History
AMEX
DLA
Delta Appa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.