Historical Data for Delta Apparel Inc. (DLA)

$ 19.72   0.18 (+0.92%) Volume: 10.47k 12:06 PM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 19.55 20.19 19.49 19.72 10.47k 0.18 0.92% 19.72 204.97k 132
07/18/19 21.03 21.03 19.54 19.54 35.32k -1.11 -5.38% 19.54 709.79k 544
07/17/19 20.865 21.00 20.62 20.65 10.24k -0.38 -1.81% 20.65 212.57k 179
07/16/19 20.62 21.13 20.61 21.03 10.42k 0.17 0.81% 21.03 216.8k 285
07/15/19 21.08 21.23 20.56 20.86 63.46k -0.36 -1.70% 20.86 1.32m 462
07/12/19 21.35 21.56 21.10 21.22 27.32k -0.22 -1.03% 21.22 580.79k 297
07/11/19 21.36 21.44 20.6675 21.44 51.42k 0.17 0.80% 21.44 1.08m 504
07/10/19 21.71 22.085 20.90 21.27 33.52k -0.75 -3.41% 21.27 721.74k 414
07/09/19 21.98 22.03 21.67 22.02 18.19k 0.08 0.36% 22.02 398.2k 302
07/08/19 22.71 22.95 21.50 21.94 38.75k -0.91 -3.98% 21.94 851.97k 437
07/05/19 23.27 23.41 22.57 22.85 18.32k -0.29 -1.25% 22.85 419.41k 399
07/03/19 23.66 24.00 23.01 23.14 11.47k -0.27 -1.15% 23.14 267.84k 273
07/02/19 23.15 24.21 23.00 23.41 49.48k 0.12 0.52% 23.41 1.18m 624
07/01/19 23.21 23.90 23.00 23.29 22.88k 0.11 0.47% 23.29 536.86k 479
06/28/19 23.50 24.03 22.77 23.18 736.37k -0.46 -1.95% 23.18 17.09m 1,649
06/27/19 22.01 24.34 21.82 23.64 86.59k 1.54 6.97% 23.64 2.04m 1,077
06/26/19 22.27 23.26 21.49 22.10 51.65k -0.37 -1.65% 22.10 1.15m 574
06/25/19 23.09 23.74 22.47 22.47 21.41k -0.80 -3.44% 22.47 493.9k 258
06/24/19 23.45 23.87 23.27 23.27 32.28k -0.49 -2.06% 23.27 759.85k 604
06/21/19 23.56 23.94 23.13 23.76 47.77k 0.41 1.76% 23.76 1.13m 503
06/20/19 23.84 24.07 23.18 23.35 24.5k -0.58 -2.42% 23.35 579.08k 321
06/19/19 23.14 23.9882 23.13 23.93 31.41k 1.02 4.45% 23.93 740.84k 331