DEL - Deltic Timber Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201897.8698.5593.0693.2893.282,106,562
Feb 20, 201897.8698.5593.0693.2893.282,106,562
Feb 16, 201896.7898.7096.7898.4598.4581,500
Feb 15, 201897.9598.2496.1496.6896.68224,800
Feb 14, 201892.6097.8192.0197.2397.2395,500
Feb 13, 201890.9593.4990.6393.2693.2663,600
Feb 12, 201888.8791.2788.1891.1591.15160,200
Feb 09, 201888.8689.9286.8288.5988.59145,100
Feb 08, 201889.5990.2287.9888.0788.07126,200
Feb 07, 201890.7491.1289.1689.5189.51242,300
Feb 06, 201889.6091.6488.5791.0591.05240,100
Feb 05, 201892.6793.8890.6290.6290.62158,300
Feb 02, 201894.1094.3892.6493.2793.27128,600
Feb 01, 201894.3195.3893.6894.7894.78158,500
Jan 31, 201897.0897.4094.3494.5294.52217,200
Jan 30, 201898.0699.7296.7696.7696.76131,200
Jan 29, 2018100.00100.0498.2598.6798.6761,900
Jan 26, 201899.98100.3598.51100.17100.1783,000
Jan 25, 201898.5699.6196.9899.6199.61190,600
Jan 24, 201894.9598.7094.8098.1798.17158,300
Jan 23, 201893.6094.6792.5494.6794.67119,500
Jan 22, 201893.2793.7992.7793.4993.49146,200
Jan 19, 201893.0194.3792.8693.5793.57194,800
Jan 18, 201894.1094.6893.1493.3493.34125,800
Jan 17, 201892.1594.5491.9593.9493.9446,000
Jan 16, 201892.8593.1291.7591.7691.7673,300
Jan 12, 201892.8593.5892.2492.3392.3353,100
Jan 11, 201890.8093.0490.0292.5992.59208,400
Jan 10, 201889.7991.0588.5390.5690.56200,900
Jan 09, 201891.9492.3789.8389.8489.84176,900
Jan 08, 201889.8592.7089.8592.0492.04289,800
Jan 05, 201889.4090.3889.1589.5589.55217,000
Jan 04, 201893.2593.3789.4689.6289.62200,300
Jan 03, 201891.8393.3391.8393.0893.0855,600
Jan 02, 201891.9992.4691.2891.6491.6465,200
Dec 29, 201790.2691.9789.3391.5591.55206,800
Dec 28, 201790.5590.8289.3490.0290.02214,800
Dec 27, 201790.0491.1989.5790.2990.29200,900
Dec 26, 201788.3190.6987.7590.5590.55232,500
Dec 22, 201788.7589.6987.6588.0188.01201,500
Dec 21, 201790.2390.8988.4788.7988.79220,100
Dec 20, 201790.7491.2890.0090.0990.0983,000
Dec 19, 201791.4092.1690.4190.4790.47113,400
Dec 18, 201791.4091.6690.6290.9490.94189,900
Dec 15, 201790.0191.3289.8890.8390.83309,900
Dec 14, 201790.2590.5589.4890.0090.00412,600
Dec 13, 201791.1191.8889.7390.1590.15594,600
Dec 12, 201790.6992.1590.4791.1591.15492,600
Dec 11, 201789.5390.9688.9790.7490.74248,900
Dec 08, 201791.6091.6089.6589.7489.74262,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...