Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 8:22PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Deltic Timber Corp. (DEL)

At 4:01PM ET: 39.01   0.64 (1.61%)

MORE ON DEL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 39.76 40.25 38.89 39.01 21,500 39.01 24-Nov-09 40.10 40.39 39.20 39.65 24,000 39.65 23-Nov-09 39.14 40.30 39.13 40.15 33,100 40.15 20-Nov-09 38.61 38.85 38.10 38.54 18,800 38.54 19-Nov-09 40.38 40.54 38.25 38.99 39,000 38.99 18-Nov-09 40.56 40.65 39.50 40.56 37,700 40.56 17-Nov-09 40.25 40.90 40.01 40.61 20,500 40.61 16-Nov-09 39.53 40.43 39.33 40.32 52,400 40.32 13-Nov-09 39.32 39.43 38.37 39.31 60,700 39.31 12-Nov-09 40.40 40.78 39.02 39.26 36,400 39.26 11-Nov-09 40.53 40.77 39.75 40.38 31,700 40.38 10-Nov-09 41.25 41.63 38.93 40.27 99,700 40.27 9-Nov-09 41.73 41.99 41.00 41.47 37,200 41.47 6-Nov-09 41.73 42.01 40.83 41.51 33,200 41.51 5-Nov-09 41.74 42.32 41.41 42.07 98,700 42.07 4-Nov-09 42.25 42.45 41.00 41.14 68,800 41.14 3-Nov-09 41.37 42.00 40.55 42.00 74,400 42.00 2-Nov-09 42.65 43.66 40.00 41.58 139,900 41.58 30-Oct-09 44.96 45.57 41.00 42.50 100,800 42.50 29-Oct-09 46.71 47.49 44.23 44.90 60,200 44.90 28-Oct-09 48.72 49.37 46.04 46.62 71,400 46.62 27-Oct-09 48.48 51.10 48.31 48.82 56,300 48.82 26-Oct-09 48.36 51.67 48.26 48.41 87,000 48.41 23-Oct-09 50.59 51.50 48.16 48.46 64,800 48.46 22-Oct-09 48.24 51.14 47.57 50.57 48,700 50.57 21-Oct-09 49.42 52.08 48.11 48.32 47,400 48.32 20-Oct-09 50.67 50.75 49.56 49.56 31,000 49.56 19-Oct-09 49.90 51.03 49.54 50.43 32,800 50.43 16-Oct-09 49.45 50.00 48.39 49.61 29,500 49.61 15-Oct-09 48.01 49.93 47.87 49.70 72,700 49.70 14-Oct-09 47.70 48.41 47.55 48.22 34,200 48.22 13-Oct-09 46.73 47.53 46.46 47.24 21,600 47.24 12-Oct-09 47.31 48.49 46.73 46.88 35,100 46.88 9-Oct-09 46.15 47.08 46.15 46.99 50,000 46.99 8-Oct-09 46.70 47.11 46.05 46.15 33,300 46.15 7-Oct-09 47.02 47.20 45.87 46.25 20,800 46.25 6-Oct-09 46.46 47.50 46.36 47.29 35,400 47.29 5-Oct-09 45.24 46.40 44.14 46.29 41,600 46.29 2-Oct-09 43.50 46.05 43.13 45.23 58,900 45.23 1-Oct-09 45.66 45.83 43.89 43.92 23,200 43.92 30-Sep-09 46.31 46.31 44.39 45.77 76,400 45.77 29-Sep-09 46.93 47.62 46.29 46.31 37,200 46.31 28-Sep-09 46.22 47.55 46.22 47.03 20,900 47.03 25-Sep-09 45.60 46.16 45.05 46.06 24,600 46.06 24-Sep-09 47.41 47.41 45.87 45.96 42,300 45.96 23-Sep-09 48.09 48.85 46.21 47.44 23,700 47.44 22-Sep-09 48.81 49.02 48.14 48.20 31,000 48.20 21-Sep-09 49.71 50.00 48.30 48.31 25,900 48.31 18-Sep-09 50.37 51.49 48.58 50.21 75,100 50.21 17-Sep-09 50.64 51.65 49.73 49.97 15,400 49.97 16-Sep-09 51.24 51.60 50.03 50.86 43,200 50.86 15-Sep-09 50.08 51.82 50.08 51.22 21,200 51.22 14-Sep-09 47.40 50.69 47.40 50.31 38,100 50.31 11-Sep-09 47.88 48.83 46.29 47.78 23,700 47.78 10-Sep-09 46.85 47.99 46.56 47.95 25,100 47.95 9-Sep-09 46.38 47.07 45.26 46.98 76,000 46.98 8-Sep-09 46.28 46.28 44.80 46.03 28,500 46.03 4-Sep-09 45.06 46.54 44.51 46.00 56,200 46.00 3-Sep-09 45.91 46.05 43.64 45.29 52,000 45.29 2-Sep-09 46.41 46.87 45.11 45.25 40,400 45.25 1-Sep-09 50.75 52.08 46.04 46.35 76,900 46.35 31-Aug-09 51.24 51.74 50.16 51.08 38,500 51.08 28-Aug-09 52.41 53.16 50.61 51.87 30,100 51.87 28-Aug-09 $ 0.075 Dividend 27-Aug-09 49.81 51.82 48.75 51.69 31,200 51.61 26-Aug-09 48.77 50.22 48.77 49.75 15,300 49.68 25-Aug-09 49.28 49.72 48.69 49.20 18,400 49.13 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions