DEL Historical Prices | Deltic Timber Corporation Commo Stock

Dow

0.80% Nasdaq

0.97%

Deltic Timber Corporation (DEL)

-NYSE

68.14 0.05(0.07%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	68.24	68.46	67.91	68.14	41,300	68.14
May 16, 2013	68.26	68.50	67.69	68.09	16,800	68.09
May 15, 2013	67.73	68.64	67.14	68.51	13,300	68.51
May 14, 2013	67.43	67.66	66.86	67.63	29,400	67.63
May 13, 2013	66.63	67.30	66.42	66.61	23,000	66.61
May 10, 2013	66.46	66.48	65.08	66.44	10,400	66.44
May 9, 2013	66.90	66.93	65.70	66.01	17,600	66.01
May 8, 2013	66.04	67.02	65.75	66.66	21,900	66.66
May 7, 2013	64.50	66.44	64.26	66.21	21,500	66.21
May 6, 2013	65.11	65.11	63.30	64.06	19,100	64.06
May 3, 2013	61.04	64.98	61.04	64.20	35,100	64.20
May 2, 2013	61.03	62.21	60.98	61.79	21,100	61.79
May 1, 2013	62.48	62.48	60.58	60.84	81,800	60.84
Apr 30, 2013	62.46	62.54	62.07	62.48	24,400	62.48
Apr 29, 2013	63.00	63.91	62.34	62.44	31,700	62.44
Apr 26, 2013	63.16	63.84	62.58	62.68	36,400	62.68
Apr 25, 2013	62.67	63.06	61.86	62.82	31,900	62.82
Apr 24, 2013	61.53	62.75	61.29	62.33	43,100	62.33
Apr 23, 2013	59.00	62.00	58.64	61.87	73,700	61.87
Apr 22, 2013	59.01	59.84	57.66	58.30	53,000	58.30
Apr 19, 2013	57.50	59.48	57.50	58.64	93,500	58.64
Apr 18, 2013	59.82	59.82	57.66	58.00	37,000	58.00
Apr 17, 2013	60.48	60.89	57.29	59.41	37,000	59.41
Apr 16, 2013	60.30	61.46	59.79	60.47	32,400	60.47
Apr 15, 2013	64.58	64.58	58.96	59.14	49,800	59.14
Apr 12, 2013	65.61	65.99	64.60	64.65	37,900	64.65
Apr 11, 2013	66.11	66.55	65.37	65.39	24,500	65.39
Apr 10, 2013	64.52	66.76	64.52	66.24	53,400	66.24
Apr 9, 2013	65.56	66.12	64.21	64.34	29,500	64.34
Apr 8, 2013	65.05	65.90	64.76	65.65	22,100	65.65
Apr 5, 2013	63.31	65.41	63.31	65.12	23,400	65.12
Apr 4, 2013	65.15	65.52	64.80	65.26	10,800	65.26
Apr 3, 2013	65.87	67.46	64.55	64.69	38,700	64.69
Apr 2, 2013	67.87	67.87	65.29	65.42	23,000	65.42
Apr 1, 2013	68.53	68.53	66.48	66.96	35,300	66.96
Mar 28, 2013	69.45	69.45	68.48	68.72	19,600	68.72
Mar 27, 2013	69.50	69.55	68.82	69.30	10,200	69.30
Mar 26, 2013	70.08	70.13	68.85	69.59	12,900	69.59
Mar 25, 2013	69.92	71.19	68.62	69.45	23,400	69.45
Mar 22, 2013	70.18	70.79	69.05	69.38	11,800	69.38
Mar 21, 2013	70.51	70.97	70.00	70.17	8,200	70.17
Mar 20, 2013	71.12	71.73	70.42	71.15	12,600	71.15
Mar 19, 2013	71.45	72.00	70.40	70.95	23,100	70.95
Mar 18, 2013	71.75	72.25	70.96	71.55	40,600	71.55
Mar 15, 2013	71.11	72.04	70.05	72.00	39,000	72.00
Mar 14, 2013	70.65	71.27	70.21	70.62	24,000	70.62
Mar 13, 2013	70.60	70.95	69.83	70.88	14,400	70.88
Mar 12, 2013	70.65	70.88	70.11	70.63	6,300	70.63
Mar 11, 2013	70.63	71.10	69.53	70.90	23,100	70.90
Mar 8, 2013	70.95	71.46	70.71	71.28	25,700	71.28
Mar 7, 2013	70.00	70.33	69.70	70.20	29,900	70.20
Mar 6, 2013	70.45	71.13	69.21	70.01	28,700	70.01
Mar 5, 2013	71.48	71.65	70.60	71.26	48,400	71.26
Mar 4, 2013	70.84	71.19	70.14	71.02	42,800	71.02
Mar 1, 2013	70.78	71.95	70.38	71.40	39,900	71.40
Feb 28, 2013	73.47	73.47	71.17	71.39	31,000	71.39
Feb 28, 2013	0.10 Dividend
Feb 27, 2013	71.64	73.97	70.65	73.23	31,100	73.13
Feb 26, 2013	71.42	72.55	71.36	72.04	17,800	71.94
Feb 25, 2013	72.67	73.16	70.53	70.60	21,200	70.50
Feb 22, 2013	71.71	73.06	71.71	72.66	16,700	72.56
Feb 21, 2013	71.52	72.16	70.95	71.22	13,600	71.12
Feb 20, 2013	72.94	73.05	71.11	71.35	23,400	71.25
Feb 19, 2013	73.02	73.60	72.61	72.94	71,700	72.84
Feb 15, 2013	72.50	73.31	71.95	72.97	50,800	72.87
Feb 14, 2013	71.63	72.61	71.31	72.44	28,700	72.34
Feb 13, 2013	72.12	72.20	70.54	71.26	16,200	71.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DEL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Deltic Timber Corporation (DEL)