Deltic Timber Corporation (DEL) Historical Stock Data
Historical Data
In the past 30 trading days, DEL is up 0.17% a day on average. There have been 16 days where Deltic Timber Corporation closed green and 14 days where DEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-02-20 | 97.86 | 93.28 | ↓$4.58 (-4.68%) | 93.06 | 98.55 | 2.08M |
| 2018-02-16 | 96.78 | 98.45 | ↑$1.67 (1.73%) | 96.78 | 98.70 | 81.08K |
| 2018-02-15 | 97.95 | 96.68 | ↓$1.27 (-1.30%) | 96.14 | 98.24 | 224.83K |
| 2018-02-14 | 92.60 | 97.23 | ↑$4.63 (5.00%) | 92.01 | 97.81 | 95.51K |
| 2018-02-13 | 90.95 | 93.26 | ↑$2.31 (2.54%) | 90.63 | 93.49 | 63.56K |
| 2018-02-12 | 88.87 | 91.15 | ↑$2.28 (2.57%) | 88.18 | 91.27 | 160.23K |
| 2018-02-09 | 88.86 | 88.59 | ↓$0.27 (-0.30%) | 86.82 | 89.92 | 143.97K |
| 2018-02-08 | 89.59 | 88.07 | ↓$1.52 (-1.70%) | 87.98 | 90.22 | 126.25K |
| 2018-02-07 | 90.74 | 89.51 | ↓$1.23 (-1.36%) | 89.16 | 91.12 | 212.58K |
| 2018-02-06 | 89.60 | 91.05 | ↑$1.45 (1.62%) | 88.57 | 91.64 | 207.62K |
| 2018-02-05 | 92.67 | 90.62 | ↓$2.05 (-2.21%) | 90.62 | 93.88 | 135.11K |
| 2018-02-02 | 94.10 | 93.27 | ↓$0.83 (-0.88%) | 92.64 | 94.38 | 121.75K |
| 2018-02-01 | 94.31 | 94.78 | ↑$0.47 (0.50%) | 93.68 | 95.38 | 150.26K |
| 2018-01-31 | 97.08 | 94.52 | ↓$2.56 (-2.64%) | 94.34 | 97.40 | 199.70K |
| 2018-01-30 | 98.06 | 96.76 | ↓$1.30 (-1.33%) | 96.76 | 99.72 | 127.59K |
| 2018-01-29 | 100.00 | 98.67 | ↓$1.33 (-1.33%) | 98.25 | 100.04 | 61.86K |
| 2018-01-26 | 99.98 | 100.17 | ↑$0.19 (0.19%) | 98.51 | 100.35 | 82.99K |
| 2018-01-25 | 98.56 | 99.61 | ↑$1.05 (1.07%) | 96.98 | 99.61 | 157.44K |
| 2018-01-24 | 94.95 | 98.17 | ↑$3.22 (3.39%) | 94.80 | 98.70 | 123.82K |
| 2018-01-23 | 93.60 | 94.67 | ↑$1.07 (1.14%) | 92.54 | 94.67 | 84.82K |
| 2018-01-22 | 93.27 | 93.49 | ↑$0.22 (0.24%) | 92.77 | 93.79 | 111.41K |
| 2018-01-19 | 93.01 | 93.57 | ↑$0.56 (0.60%) | 92.86 | 94.37 | 159.74K |
| 2018-01-18 | 94.10 | 93.34 | ↓$0.76 (-0.81%) | 93.14 | 94.68 | 91.67K |
| 2018-01-17 | 92.15 | 93.94 | ↑$1.79 (1.94%) | 91.95 | 94.54 | 45.98K |
| 2018-01-16 | 92.85 | 91.76 | ↓$1.09 (-1.17%) | 91.75 | 93.12 | 73.26K |
| 2018-01-12 | 92.85 | 92.33 | ↓$0.52 (-0.56%) | 92.24 | 93.58 | 53.07K |
| 2018-01-11 | 90.80 | 92.59 | ↑$1.79 (1.97%) | 90.02 | 93.04 | 147.52K |
| 2018-01-10 | 89.79 | 90.56 | ↑$0.77 (0.86%) | 88.53 | 91.05 | 138.87K |
| 2018-01-09 | 91.94 | 89.84 | ↓$2.10 (-2.28%) | 89.83 | 92.37 | 115.28K |
| 2018-01-08 | 89.85 | 92.04 | ↑$2.19 (2.44%) | 89.85 | 92.70 | 228.16K |
Create an account or log in to view more rows.
$DEL up we go
$DEL FYI - leaning bullish
$DEL just hold no panic
$DEL It's coming
load 'em up.
$DEL Buying more
$DEL Awaiting buy signal..
$DEL very nice
$DEL lets go!!
$DEL come on bulls we can do it
don’t let bears win
$DEL steady steady n hold