Deltic Timber Corporation (DEL) Historical Stock Data

Historical Data

In the past 30 trading days, DEL is up 0.17% a day on average. There have been 16 days where Deltic Timber Corporation closed green and 14 days where DEL closed red.

Date	Open	Close	Change	Low	High	Volume
2018-02-20	97.86	93.28	↓$4.58 (-4.68%)	93.06	98.55	2.08M
2018-02-16	96.78	98.45	↑$1.67 (1.73%)	96.78	98.70	81.08K
2018-02-15	97.95	96.68	↓$1.27 (-1.30%)	96.14	98.24	224.83K
2018-02-14	92.60	97.23	↑$4.63 (5.00%)	92.01	97.81	95.51K
2018-02-13	90.95	93.26	↑$2.31 (2.54%)	90.63	93.49	63.56K
2018-02-12	88.87	91.15	↑$2.28 (2.57%)	88.18	91.27	160.23K
2018-02-09	88.86	88.59	↓$0.27 (-0.30%)	86.82	89.92	143.97K
2018-02-08	89.59	88.07	↓$1.52 (-1.70%)	87.98	90.22	126.25K
2018-02-07	90.74	89.51	↓$1.23 (-1.36%)	89.16	91.12	212.58K
2018-02-06	89.60	91.05	↑$1.45 (1.62%)	88.57	91.64	207.62K
2018-02-05	92.67	90.62	↓$2.05 (-2.21%)	90.62	93.88	135.11K
2018-02-02	94.10	93.27	↓$0.83 (-0.88%)	92.64	94.38	121.75K
2018-02-01	94.31	94.78	↑$0.47 (0.50%)	93.68	95.38	150.26K
2018-01-31	97.08	94.52	↓$2.56 (-2.64%)	94.34	97.40	199.70K
2018-01-30	98.06	96.76	↓$1.30 (-1.33%)	96.76	99.72	127.59K
2018-01-29	100.00	98.67	↓$1.33 (-1.33%)	98.25	100.04	61.86K
2018-01-26	99.98	100.17	↑$0.19 (0.19%)	98.51	100.35	82.99K
2018-01-25	98.56	99.61	↑$1.05 (1.07%)	96.98	99.61	157.44K
2018-01-24	94.95	98.17	↑$3.22 (3.39%)	94.80	98.70	123.82K
2018-01-23	93.60	94.67	↑$1.07 (1.14%)	92.54	94.67	84.82K
2018-01-22	93.27	93.49	↑$0.22 (0.24%)	92.77	93.79	111.41K
2018-01-19	93.01	93.57	↑$0.56 (0.60%)	92.86	94.37	159.74K
2018-01-18	94.10	93.34	↓$0.76 (-0.81%)	93.14	94.68	91.67K
2018-01-17	92.15	93.94	↑$1.79 (1.94%)	91.95	94.54	45.98K
2018-01-16	92.85	91.76	↓$1.09 (-1.17%)	91.75	93.12	73.26K
2018-01-12	92.85	92.33	↓$0.52 (-0.56%)	92.24	93.58	53.07K
2018-01-11	90.80	92.59	↑$1.79 (1.97%)	90.02	93.04	147.52K
2018-01-10	89.79	90.56	↑$0.77 (0.86%)	88.53	91.05	138.87K
2018-01-09	91.94	89.84	↓$2.10 (-2.28%)	89.83	92.37	115.28K
2018-01-08	89.85	92.04	↑$2.19 (2.44%)	89.85	92.70	228.16K