DEL - Deltic Timber Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201791.6091.6089.6589.7489.74205,900
Dec 07, 201791.9092.8591.0391.2991.29311,500
Dec 06, 201791.7292.5991.2391.9291.9276,300
Dec 05, 201791.4492.8291.4491.8791.8784,400
Dec 04, 201793.3593.4691.2991.8391.83253,500
Dec 01, 201792.1992.8891.1392.6092.60331,300
Dec 01, 20170.1 Dividend
Nov 30, 201791.8792.5391.3192.2992.19331,500
Nov 29, 201792.7193.2990.7291.5191.41228,200
Nov 28, 201792.6093.6291.9992.7292.62436,800
Nov 27, 201791.8392.6091.2692.5092.40470,400
Nov 24, 201792.7493.1491.1891.5091.4093,600
Nov 22, 201793.3293.5492.5792.9592.8591,900
Nov 21, 201794.2794.4393.2493.2993.19159,300
Nov 20, 201794.6295.2193.6793.8293.72109,300
Nov 17, 201794.5395.3893.8694.7294.62139,200
Nov 16, 201795.0595.3994.0794.9494.84248,000
Nov 15, 201793.2095.5392.8995.0094.90203,700
Nov 14, 201793.7395.3493.2094.1094.00303,500
Nov 13, 201793.5096.1793.1793.7293.62164,800
Nov 10, 201792.2793.9592.2793.4993.39407,000
Nov 09, 201793.5994.1092.2992.7692.66195,400
Nov 08, 201793.1893.9293.0993.8693.76147,800
Nov 07, 201792.7394.1392.5193.7493.64128,600
Nov 06, 201793.8894.8792.5993.0192.9173,900
Nov 03, 201793.5694.2592.6194.1094.00153,300
Nov 02, 201794.6095.5793.3693.4993.39133,100
Nov 01, 201793.4194.8992.8694.2594.15527,400
Oct 31, 201792.4093.2692.1092.6192.51364,500
Oct 30, 201791.7493.5790.7992.1892.08229,000
Oct 27, 201793.0094.1992.0292.3792.27384,700
Oct 26, 201791.0593.6491.0592.8092.70406,300
Oct 25, 201791.8391.9690.5190.6990.59130,600
Oct 24, 201792.8293.4189.9591.9091.80361,500
Oct 23, 201796.0196.6592.6492.7792.67717,900
Oct 20, 201788.9489.4588.4389.1289.0223,800
Oct 19, 201788.1888.9585.9788.1488.0493,200
Oct 18, 201788.6889.7188.4388.4888.3834,500
Oct 17, 201789.9789.9788.0788.7288.6225,400
Oct 16, 201791.0191.5089.1189.8189.7120,500
Oct 13, 201790.9491.2490.0990.3690.2635,200
Oct 12, 201790.9191.9990.6990.8190.7133,700
Oct 11, 201790.6491.6790.2591.1791.0736,900
Oct 10, 201791.1391.1390.1790.4390.3361,500
Oct 09, 201792.1092.6790.4490.6290.5226,200
Oct 06, 201789.0391.9788.1691.9391.83109,600
Oct 05, 201789.2890.6089.0189.1889.0868,300
Oct 04, 201790.2490.3388.5488.9388.8336,700
Oct 03, 201790.6491.3089.6189.8689.7698,900
Oct 02, 201788.4591.0588.4591.0390.9367,200
Sep 29, 201788.5289.2687.3688.4388.3380,700
Sep 28, 201787.7189.7187.7188.7988.6944,900
Sep 27, 201788.9288.9486.1888.0487.9490,200
Sep 26, 201787.5389.0987.5188.4388.3367,200
Sep 25, 201785.9787.7385.4187.4987.4069,700
Sep 22, 201784.7086.8984.7086.1886.0958,500
Sep 21, 201784.2585.2882.5084.8584.7680,000
Sep 20, 201783.4084.4883.3084.4384.3485,200
Sep 19, 201782.8083.5281.8583.5083.4185,700
Sep 18, 201782.6183.3381.6183.0582.9659,200
Sep 15, 201783.3083.6281.6482.4682.37107,900
Sep 14, 201782.4983.2981.4883.2483.15102,400
Sep 13, 201781.2883.1881.2582.7782.6898,700
Sep 12, 201780.2282.3279.4281.5481.4556,200
Sep 11, 201780.5780.5779.6380.0779.9846,500
Sep 08, 201780.0780.4879.6480.2180.1268,400
Sep 07, 201780.6880.8879.6780.1980.1041,000
Sep 06, 201780.5182.0179.9880.7680.6747,000
Sep 05, 201779.0279.8878.9279.6779.5869,300
Sep 01, 201778.3078.6776.0078.5478.4544,600
Aug 31, 201776.5278.9176.4778.0477.9676,500
Aug 31, 20170.1 Dividend
Aug 30, 201775.9477.0374.6276.5276.3474,600
Aug 29, 201775.8776.4274.7576.1275.94187,100
Aug 28, 201774.2676.1973.9776.1475.9699,900
Aug 25, 201768.5574.1567.5273.2473.07147,900
Aug 24, 201767.4068.1866.7667.8967.7363,200
Aug 23, 201766.5066.7065.8766.4466.2841,600
Aug 22, 201766.6167.5666.5666.9766.8139,300
Aug 21, 201766.1568.2065.8866.3766.2145,300
Aug 18, 201767.3267.8866.3366.9066.7445,400
Aug 17, 201766.7069.6265.6567.7567.59146,300
Aug 16, 201767.2768.2766.7967.0866.9235,400
Aug 15, 201769.5169.5167.0567.1066.9436,100
Aug 14, 201768.4870.3068.4869.2969.1233,700
Aug 11, 201768.0469.3467.4768.0067.8473,000
Aug 10, 201769.5869.6968.8068.8168.6518,400
Aug 09, 201769.6070.6568.9869.2269.0524,000
Aug 08, 201770.7972.4969.9670.1369.9632,100
Aug 07, 201772.2673.6971.1371.2171.0425,100
Aug 04, 201772.8574.5772.1472.8972.7220,700
Aug 03, 201772.9374.7571.5072.2072.0346,000
Aug 02, 201774.5074.5072.0972.9472.7727,900
Aug 01, 201772.8074.6471.2874.6274.4473,500
Jul 31, 201773.2673.5971.9972.1371.9657,200
Jul 28, 201773.4973.9172.1073.2773.0957,200
Jul 27, 201773.5873.8072.8673.3473.1627,400
Jul 26, 201774.2574.6473.5073.7973.6112,400
Jul 25, 201773.4974.1772.8473.0972.9238,500
Jul 24, 201774.7374.7372.7572.9072.7327,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...