DELTIC TIMBER Historical Stock Price

Below is the stock price history for Deltic Timber DEL. Data is recorded each day for the historical open, high, low, close and volume. The Deltic Timber stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Deltic Timber Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 93.11 93.11 91.18 91.64 2,083
2017-11-22 93.40 93.40 92.81 93.03 5,133
2017-11-21 94.21 94.30 93.28 93.45 1,745
2017-11-20 94.68 94.99 93.72 93.72 1,780
2017-11-17 94.32 95.15 94.23 94.85 4,253
2017-11-16 95.00 95.25 94.20 94.98 4,303
2017-11-15 93.98 95.42 93.62 94.86 3,909
2017-11-14 94.19 95.10 94.12 94.14 3,791
2017-11-13 93.68 96.05 93.62 93.62 2,592
2017-11-10 92.76 93.82 92.60 93.82 4,057
2017-11-09 93.69 93.69 92.31 92.60 2,680
2017-11-08 93.09 93.89 93.09 93.80 2,816
2017-11-07 93.08 93.70 92.77 93.37 3,104
2017-11-06 93.73 93.73 92.74 92.91 2,994
2017-11-03 92.79 94.11 92.79 93.68 3,306
2017-11-02 94.76 95.14 93.61 93.67 796
2017-11-01 93.44 94.72 93.29 94.52 5,492
2017-10-31 92.67 92.67 92.38 92.52 6,663
2017-10-30 92.48 92.50 90.95 92.05 5,544
2017-10-27 92.93 93.50 92.13 92.13 11,162
2017-10-26 91.33 93.55 91.33 92.98 15,837
2017-10-25 91.70 91.70 90.60 90.90 8,652
2017-10-24 92.82 92.82 90.24 91.99 18,250
2017-10-23 96.00 96.00 92.80 93.00 17,952
2017-10-20 89.00 89.27 88.47 89.27 727
2017-10-19 87.29 88.48 86.91 88.25 2,920
2017-10-18 89.08 89.29 88.64 88.64 316
2017-10-17 89.17 89.17 88.44 88.58 44
2017-10-16 90.75 90.75 89.12 90.01 730
2017-10-13 90.12 91.08 90.12 90.49 1,554

» More Deltic Timber Stock Price History

To see other companies like Deltic Timber (DEL), view our stock market today for news, and other data.