Historical Data for Delta Apparel Inc. (DLA)

$ 26.43   -2.05 (-7.20%) Volume: 19.67k 8:00 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 28.46 29.175 26.43 26.43 19.67k -2.05 -7.20% 26.43 540.82k 324
01/16/20 28.40 28.92 28.3754 28.48 15.94k 0.27 0.96% 28.48 455.27k 211
01/15/20 28.28 28.86 28.01 28.21 7.93k 0.10 0.36% 28.21 224.57k 296
01/14/20 28.24 28.84 27.91 28.11 13.25k -0.74 -2.56% 28.11 376.61k 228
01/13/20 30.27 30.27 27.5871 28.85 19.5k -1.58 -5.19% 28.85 562k 371
01/10/20 30.68 30.70 30.0414 30.43 7.92k 0.04 0.13% 30.43 240.78k 94
01/09/20 30.29 30.57 30.29 30.39 44.02k -0.09 -0.30% 30.39 1.34m 523
01/08/20 30.07 30.50 29.6413 30.48 24.37k 0.41 1.36% 30.48 733.72k 504
01/07/20 30.20 30.23 29.84 30.07 18.89k -0.03 -0.10% 30.07 567.99k 486
01/06/20 30.32 30.9316 30.10 30.10 11.34k -0.18 -0.59% 30.10 344.89k 180
01/03/20 30.30 30.80 30.00 30.28 16.37k -0.35 -1.14% 30.28 497.23k 351
01/02/20 31.71 31.71 30.1528 30.63 12.87k -0.47 -1.51% 30.63 398.02k 288
12/31/19 30.92 31.1336 30.375 31.10 14.93k 0.35 1.14% 31.10 459k 195
12/30/19 30.85 30.92 30.17 30.75 13.12k -0.17 -0.55% 30.75 401.94k 175
12/27/19 31.34 31.34 30.70 30.92 7.23k -0.48 -1.53% 30.92 224.29k 119
12/26/19 31.13 31.5379 30.93 31.40 15.99k 0.50 1.62% 31.40 497.18k 273
12/24/19 30.78 31.4303 30.78 30.90 6.85k -0.07 -0.23% 30.90 213.47k 120
12/23/19 30.80 31.669 30.5875 30.97 10.97k 0.35 1.14% 30.97 340.29k 218
12/20/19 29.81 31.14 29.81 30.62 45.89k 0.86 2.89% 30.62 1.39m 304