Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 6:15PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
dELiA*s, Inc. (DLIA)At 4:00PM ET: 1.81  Down 0.19 (9.50%)  
MORE ON DLIA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-091.982.001.952.0072,4002.00
20-Nov-092.022.021.951.9733,9001.97
19-Nov-092.002.031.952.0095,0002.00
18-Nov-091.992.091.941.991,215,9001.99
17-Nov-092.012.011.961.9648,7001.96
16-Nov-092.002.021.981.9925,0001.99
13-Nov-091.982.091.951.9867,8001.98
12-Nov-091.962.001.921.95130,8001.95
11-Nov-091.972.011.961.96118,5001.96
10-Nov-092.022.041.962.00181,3002.00
9-Nov-092.012.052.012.03105,6002.03
6-Nov-092.052.092.012.04593,2002.04
5-Nov-092.062.162.022.06331,3002.06
4-Nov-092.102.172.052.0736,0002.07
3-Nov-092.102.122.042.1253,3002.12
2-Nov-092.152.162.082.1135,5002.11
30-Oct-092.182.182.082.12123,2002.12
29-Oct-092.202.242.192.2375,0002.23
28-Oct-092.252.262.182.20105,2002.20
27-Oct-092.352.362.232.30226,0002.30
26-Oct-092.432.502.352.3517,1002.35
23-Oct-092.452.482.352.4745,5002.47
22-Oct-092.442.452.322.43454,9002.43
21-Oct-092.542.542.422.4440,4002.44
20-Oct-092.432.522.402.52118,3002.52
19-Oct-092.452.462.392.4690,6002.46
16-Oct-092.422.472.402.4552,8002.45
15-Oct-092.412.472.382.4747,4002.47
14-Oct-092.462.482.392.4841,6002.48
13-Oct-092.412.462.362.4641,8002.46
12-Oct-092.172.372.152.37977,8002.37
9-Oct-092.242.252.162.17162,9002.17
8-Oct-092.212.242.212.2426,2002.24
7-Oct-092.212.252.192.1925,9002.19
6-Oct-092.212.272.152.24171,2002.24
5-Oct-092.242.242.162.21175,0002.21
2-Oct-092.232.272.102.2763,3002.27
1-Oct-092.182.272.152.2339,3002.23
30-Sep-092.192.222.122.15329,0002.15
29-Sep-092.212.232.152.18203,1002.18
28-Sep-092.242.262.202.20221,0002.20
25-Sep-092.402.402.202.20148,9002.20
24-Sep-092.492.502.362.4010,8002.40
23-Sep-092.432.512.352.4837,0002.48
22-Sep-092.432.532.402.4832,3002.48
21-Sep-092.492.492.272.3876,0002.38
18-Sep-092.552.572.492.5085,0002.50
17-Sep-092.632.662.472.5578,7002.55
16-Sep-092.672.692.552.6145,6002.61
15-Sep-092.622.672.582.6324,4002.63
14-Sep-092.622.622.512.5952,7002.59
11-Sep-092.662.802.522.6039,1002.60
10-Sep-092.632.662.592.6331,0002.63
9-Sep-092.532.622.512.6278,9002.62
8-Sep-092.392.752.392.5339,0002.53
4-Sep-092.392.412.392.395,6002.39
3-Sep-092.402.472.362.4025,5002.40
2-Sep-092.422.422.352.3640,3002.36
1-Sep-092.462.462.352.44153,9002.44
31-Aug-092.602.602.462.5090,8002.50
28-Aug-092.772.862.652.6525,4002.65
27-Aug-092.842.852.702.7040,9002.70
26-Aug-092.802.872.752.81149,4002.81
25-Aug-092.752.792.722.7729,5002.77
24-Aug-092.772.802.722.7558,9002.75
21-Aug-092.722.762.682.7670,3002.76
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions