DLA - Delta Apparel, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201927.0527.0526.5526.7626.768,700
Nov 18, 201926.7827.0626.7626.7626.7615,500
Nov 15, 201926.4926.9426.4726.7226.728,300
Nov 14, 201926.6326.7826.0026.1826.1816,000
Nov 13, 201926.7927.0026.5726.6226.628,700
Nov 12, 201926.9327.1026.6826.6826.6811,700
Nov 11, 201926.7527.3726.5426.7526.7537,800
Nov 08, 201925.5127.5025.5126.5626.5657,600
Nov 07, 201925.1925.4925.1925.4325.4312,300
Nov 06, 201925.1025.4624.9725.1525.158,200
Nov 05, 201924.9325.3824.8125.3125.316,100
Nov 04, 201924.9624.9624.6724.9424.944,700
Nov 01, 201924.7925.2024.5024.7724.774,600
Oct 31, 201924.9025.3024.6524.9524.955,500
Oct 30, 201924.8825.4624.3725.3425.349,600
Oct 29, 201925.1325.2524.6824.7624.767,700
Oct 28, 201925.1725.1724.7024.7224.723,600
Oct 25, 201925.0025.2424.8724.8924.899,600
Oct 24, 201925.2225.2524.5325.1225.1220,400
Oct 23, 201925.1725.3524.9524.9524.957,500
Oct 22, 201925.3125.4125.2125.2625.264,600
Oct 21, 201924.7125.5024.3425.5025.5016,500
Oct 18, 201924.2724.8624.1424.6524.6530,500
Oct 17, 201924.8224.8824.5524.8824.884,900
Oct 16, 201924.4125.0024.4124.8724.876,900
Oct 15, 201924.9525.3024.4124.5324.5324,300
Oct 14, 201924.9625.5024.5524.9024.9026,900
Oct 11, 201923.7625.0023.7624.9524.9523,700
Oct 10, 201923.6423.8823.5523.7723.7714,600
Oct 09, 201923.5423.9023.2423.4123.4110,700
Oct 08, 201923.5923.5923.0323.0323.0312,600
Oct 07, 201923.5023.9023.4123.5123.519,100
Oct 04, 201923.6823.6923.0623.4223.4211,000
Oct 03, 201923.6523.6823.0823.6823.687,300
Oct 02, 201923.3123.6523.3123.5023.5041,600
Oct 01, 201923.8823.8823.3423.5123.5113,200
Sep 30, 201923.5523.8023.2523.7523.759,600
Sep 27, 201923.6723.6923.0623.0623.064,200
Sep 26, 201923.3523.8723.2623.4423.448,800
Sep 25, 201923.0323.8623.0323.5623.5615,500
Sep 24, 201923.3223.4222.9722.9722.979,900
Sep 23, 201923.0023.6422.8923.2723.276,600
Sep 20, 201923.3823.9023.0623.1723.1729,200
Sep 19, 201923.4023.7823.1023.4523.4512,300
Sep 18, 201923.4023.7223.2923.3923.3914,900
Sep 17, 201923.3123.8323.2123.2423.2413,700
Sep 16, 201923.1523.5623.1023.5623.568,200
Sep 13, 201923.3923.7723.1623.5223.5213,900
Sep 12, 201923.2523.5023.0823.5023.5029,700
Sep 11, 201923.0323.5023.0123.5023.5016,100
Sep 10, 201922.5323.0122.1323.0123.0118,800
Sep 09, 201922.0822.7322.0122.7322.7315,800
Sep 06, 201922.3122.6921.8722.1922.1929,000
Sep 05, 201921.9622.9021.7622.5722.5717,500
Sep 04, 201921.8222.7621.7821.9621.9612,600
Sep 03, 201920.7322.4220.7322.0322.0337,100
Aug 30, 201922.8722.9022.2622.4422.445,000
Aug 29, 201923.2423.2422.8023.0323.035,200
Aug 28, 201922.5423.2422.2523.2423.247,700
Aug 27, 201923.0023.1022.1722.1722.176,500
Aug 26, 201923.0523.3622.4023.1523.1525,100
Aug 23, 201923.4423.8822.4322.4822.4811,600
Aug 22, 201922.9023.7122.9023.4523.457,800
Aug 21, 201923.2423.7722.7323.5323.5317,500
Aug 20, 201923.8823.8822.9622.9622.9614,900
Aug 19, 201922.9023.8522.9023.8523.8523,000
Aug 16, 201923.0623.4022.5022.8422.8421,600
Aug 15, 201923.0023.2222.7523.1123.1122,400
Aug 14, 201923.3023.3022.5523.0023.0032,200
Aug 13, 201923.4323.8323.1023.3023.3015,400
Aug 12, 201922.9623.3422.7623.2423.2422,100
Aug 09, 201923.3123.6322.9022.9022.9022,000
Aug 08, 201924.2724.2722.8523.2923.2935,400
Aug 07, 201923.5024.3023.1823.7923.7925,500
Aug 06, 201922.5023.5022.3823.4923.4939,500
Aug 05, 201921.6522.3221.5122.0622.0645,000
Aug 02, 201920.3021.3820.0520.8120.8146,200
Aug 01, 201921.9921.9920.1220.1220.1276,900
Jul 31, 201919.5819.5918.9319.0419.0420,100
Jul 30, 201918.7519.1418.6619.0719.0713,100
Jul 29, 201918.4819.0018.4818.6418.6418,700
Jul 26, 201918.9718.9718.5118.6518.6517,400
Jul 25, 201919.2319.3318.7818.7918.7926,600
Jul 24, 201919.2119.6219.2119.4119.4122,400
Jul 23, 201919.5219.5219.1019.3619.369,800
Jul 22, 201919.2119.7919.2119.3019.3016,100
Jul 19, 201919.5520.2319.4919.6319.6326,800
Jul 18, 201921.0321.0319.5419.5419.5435,200
Jul 17, 201920.8721.0020.6220.6520.6510,200
Jul 16, 201920.6221.1320.6121.0321.0310,400
Jul 15, 201921.0821.2320.5620.8620.8663,500
Jul 12, 201921.3521.5621.1021.2221.2227,300
Jul 11, 201921.3621.4420.6721.4421.4451,400
Jul 10, 201921.7122.0920.9021.2721.2733,500
Jul 09, 201921.9822.0321.6722.0222.0218,200
Jul 08, 201922.7122.9521.5021.9421.9438,600
Jul 05, 201923.2723.4122.5722.8522.8518,300
Jul 03, 201923.6624.0023.0123.1423.1411,500
Jul 02, 201923.1524.2123.0023.4123.4149,500
Jul 01, 201923.2123.9023.0023.2923.2921,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...