Delta Apparel Inc. Common Stockのデータ

Delta Apparel Inc. Common Stockの基本情報

名前 Delta Apparel Inc. Common Stock
ティッカー DLA
United States
上場年 nan
セクター Consumer Non-Durables

Delta Apparel Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.14 27.32 27.84 27.6 80100.0 27.6
2021-02-12 27.96 27.12 27.56 27.62 24900.0 27.62
2021-02-11 27.75 26.66 26.9 27.43 73900.0 27.43
2021-02-10 27.0 26.01 26.99 26.9 49200.0 26.9
2021-02-09 26.45 24.25 24.5 26.2 126100.0 26.2
2021-02-08 23.82 22.78 22.9 23.41 24700.0 23.41
2021-02-05 23.32 22.52 22.52 22.88 23800.0 22.88
2021-02-04 22.82 22.13 22.51 22.52 9300.0 22.52
2021-02-03 22.76 21.87 22.68 22.21 10600.0 22.21
2021-02-02 23.72 22.4 23.0 22.94 60200.0 22.94
2021-02-01 22.34 20.28 20.28 22.0 36600.0 22.0
2021-01-29 20.96 19.5 20.51 20.02 18300.0 20.02
2021-01-28 21.28 20.0 21.28 20.05 12600.0 20.05
2021-01-27 20.96 20.1 20.72 20.25 9200.0 20.25
2021-01-26 21.13 20.5 20.64 20.83 6200.0 20.83
2021-01-25 21.14 20.5 21.1 20.57 7800.0 20.57
2021-01-22 22.22 21.0 21.76 21.24 15100.0 21.24
2021-01-21 22.29 21.28 21.28 21.3 14000.0 21.3
2021-01-20 21.73 21.07 21.35 21.54 7000.0 21.54
2021-01-19 21.9 21.13 21.36 21.34 15800.0 21.34
2021-01-15 21.28 20.5 21.17 21.06 18800.0 21.06
2021-01-14 21.5 20.95 21.38 21.15 19700.0 21.15
2021-01-13 20.8 20.51 20.61 20.6 8600.0 20.6
2021-01-12 21.0 18.0 20.75 20.49 108300.0 20.49
2021-01-11 20.93 20.11 20.11 20.75 4800.0 20.75
2021-01-08 21.5 20.34 21.5 20.51 11600.0 20.51
2021-01-07 21.47 20.67 20.68 20.99 7400.0 20.99
2021-01-06 21.47 20.51 21.0 20.56 10700.0 20.56
2021-01-05 20.95 20.06 20.12 20.51 12100.0 20.51
2021-01-04 20.25 19.77 20.07 20.07 11500.0 20.07
2020-12-31 20.46 19.7 19.72 20.07 7200.0 20.07
2020-12-30 20.5 19.55 19.55 20.27 12600.0 20.27
2020-12-29 19.99 19.26 19.99 19.53 11600.0 19.53
2020-12-28 21.53 19.61 20.78 19.93 25900.0 19.93
2020-12-24 21.24 20.5 20.5 20.79 5900.0 20.79
2020-12-23 20.78 20.35 20.35 20.52 7700.0 20.52
2020-12-22 20.55 20.11 20.55 20.35 15300.0 20.35
2020-12-21 21.79 20.43 21.6 20.43 33700.0 20.43
2020-12-18 22.86 21.8 22.43 21.8 11900.0 21.8
2020-12-17 22.62 22.12 22.62 22.34 9600.0 22.34
2020-12-16 22.71 22.28 22.5 22.31 6100.0 22.31
2020-12-15 22.74 21.65 22.12 22.63 8400.0 22.63
2020-12-14 23.7 21.99 23.07 22.28 19200.0 22.28
2020-12-11 23.75 22.97 22.97 23.39 10000.0 23.39
2020-12-10 23.5 22.52 23.3 23.03 15200.0 23.03
2020-12-09 23.5 22.82 22.82 23.21 14900.0 23.21
2020-12-08 23.0 21.59 21.59 22.85 16600.0 22.85
2020-12-07 22.19 21.57 21.57 22.17 11400.0 22.17
2020-12-04 22.33 21.27 21.95 22.0 23300.0 22.0
2020-12-03 22.24 21.11 21.47 22.24 31400.0 22.24
2020-12-02 21.47 20.99 21.22 21.29 21200.0 21.29
2020-12-01 21.61 20.8 21.23 21.5 26300.0 21.5
2020-11-30 22.3 21.18 22.3 21.56 29700.0 21.56
2020-11-27 22.19 20.95 21.1 22.1 20300.0 22.1
2020-11-25 22.18 21.78 21.85 22.13 9600.0 22.13
2020-11-24 21.98 21.39 21.42 21.76 16500.0 21.76
2020-11-23 22.3 21.22 22.3 21.36 36900.0 21.36
2020-11-20 22.48 20.63 21.0 22.34 96100.0 22.34
2020-11-19 19.85 18.76 19.4 19.81 35800.0 19.81
2020-11-18 19.3 18.48 18.62 19.21 25500.0 19.21
2020-11-17 18.7 18.09 18.43 18.59 17600.0 18.59
2020-11-16 18.8 17.7 17.84 18.1 15300.0 18.1
2020-11-13 18.6 17.8 18.5 17.94 9200.0 17.94
2020-11-12 18.66 18.0 18.66 18.49 24000.0 18.49
2020-11-11 18.66 17.19 17.52 18.66 16200.0 18.66
2020-11-10 17.48 16.51 16.67 17.18 18200.0 17.18
2020-11-09 17.69 16.75 17.15 16.75 46600.0 16.75
2020-11-06 17.45 16.72 17.19 16.74 11300.0 16.74
2020-11-05 17.5 16.99 17.3 17.5 13600.0 17.5
2020-11-04 17.69 16.64 16.64 17.19 13100.0 17.19
2020-11-03 17.53 16.54 17.18 16.85 32600.0 16.85
2020-11-02 17.29 16.65 16.77 16.65 22500.0 16.65
2020-10-30 17.6 16.65 16.93 16.65 23300.0 16.65
2020-10-29 17.32 16.48 16.55 17.32 24700.0 17.32
2020-10-28 17.47 16.22 16.35 16.85 19200.0 16.85
2020-10-27 17.0 16.3 16.99 16.9 22100.0 16.9
2020-10-26 17.68 16.5 17.68 16.94 21600.0 16.94
2020-10-23 17.94 17.21 17.85 17.6 25300.0 17.6
2020-10-22 18.75 17.5 18.39 17.7 45700.0 17.7
2020-10-21 19.85 18.26 19.5 18.46 26500.0 18.46
2020-10-20 19.36 18.75 19.09 19.33 22700.0 19.33
2020-10-19 19.36 18.61 18.71 18.69 24600.0 18.69
2020-10-16 18.98 18.18 18.38 18.71 19700.0 18.71
2020-10-15 18.9 17.82 18.25 18.18 47400.0 18.18
2020-10-14 18.25 17.53 17.9 17.87 21900.0 17.87
2020-10-13 17.89 16.65 16.65 17.74 93500.0 17.74
2020-10-12 17.0 15.58 15.59 16.58 131900.0 16.58
2020-10-09 16.0 15.25 15.3 15.31 13400.0 15.31
2020-10-08 15.24 14.72 14.97 15.1 30100.0 15.1
2020-10-07 14.89 14.28 14.28 14.7 28500.0 14.7
2020-10-06 14.71 14.0 14.5 14.1 27300.0 14.1
2020-10-05 14.97 14.39 14.68 14.41 26200.0 14.41
2020-10-02 14.97 14.52 14.65 14.68 16300.0 14.68
2020-10-01 14.81 14.19 14.19 14.73 10100.0 14.73
2020-09-30 14.52 14.05 14.12 14.25 13900.0 14.25
2020-09-29 14.27 13.79 14.19 14.27 14900.0 14.27
2020-09-28 14.97 14.3 14.72 14.3 21900.0 14.3
2020-09-25 14.5 14.0 14.3 14.08 20300.0 14.08
2020-09-24 14.69 13.91 14.21 14.1 13300.0 14.1
2020-09-23 14.97 14.0 14.36 14.26 11400.0 14.26
2020-09-22 14.3 14.01 14.22 14.29 8200.0 14.29
2020-09-21 14.58 14.05 14.58 14.16 9500.0 14.16
2020-09-18 15.18 14.79 15.08 14.99 8900.0 14.99
2020-09-17 15.33 15.08 15.22 15.08 4800.0 15.08
2020-09-16 15.43 15.21 15.22 15.21 10000.0 15.21
2020-09-15 15.5 14.87 14.87 15.07 34800.0 15.07
2020-09-14 15.33 14.56 14.56 15.07 28800.0 15.07
2020-09-11 15.19 14.5 14.71 14.56 9700.0 14.56
2020-09-10 15.33 14.6 15.2 14.6 20100.0 14.6
2020-09-09 15.17 14.98 15.17 15.0 8000.0 15.0
2020-09-08 15.29 14.37 14.37 15.24 14900.0 15.24
2020-09-04 15.4 14.27 15.4 14.75 24100.0 14.75
2020-09-03 15.35 14.66 15.01 15.35 12700.0 15.35
2020-09-02 15.24 14.51 14.51 15.17 11700.0 15.17
2020-09-01 14.57 13.66 14.15 14.42 12200.0 14.42
2020-08-31 14.65 14.1 14.65 14.12 19000.0 14.12
2020-08-28 14.66 14.36 14.51 14.65 7500.0 14.65
2020-08-27 14.56 14.2 14.46 14.33 6400.0 14.33
2020-08-26 14.95 14.16 14.19 14.27 11100.0 14.27
2020-08-25 14.75 14.16 14.54 14.74 28500.0 14.74
2020-08-24 14.66 14.2 14.26 14.28 21500.0 14.28
2020-08-21 14.14 13.61 13.61 14.14 26900.0 14.14
2020-08-20 14.4 13.79 13.93 13.8 13400.0 13.8
2020-08-19 14.46 13.8 14.42 14.22 9000.0 14.22
2020-08-18 14.82 14.06 14.8 14.11 14800.0 14.11
2020-08-17 15.15 14.67 15.15 14.68 12600.0 14.68
2020-08-14 15.52 15.04 15.23 15.08 22500.0 15.08
2020-08-13 15.48 14.89 15.25 15.48 8600.0 15.48
2020-08-12 15.55 15.01 15.55 15.01 15700.0 15.01
2020-08-11 15.88 14.73 15.0 15.2 62500.0 15.2
2020-08-10 14.49 14.16 14.22 14.49 27500.0 14.49
2020-08-07 14.37 13.55 14.11 14.01 8200.0 14.01
2020-08-06 14.19 13.53 13.93 14.0 21300.0 14.0
2020-08-05 14.29 13.37 13.82 14.01 16100.0 14.01
2020-08-04 14.39 13.5 14.0 14.01 20100.0 14.01
2020-08-03 14.74 13.23 14.34 13.95 41500.0 13.95
2020-07-31 14.59 12.25 12.25 14.08 82500.0 14.08
2020-07-30 13.48 12.61 12.77 13.48 29200.0 13.48
2020-07-29 13.4 12.78 12.78 13.3 18400.0 13.3
2020-07-28 13.15 12.68 12.69 12.86 13900.0 12.86
2020-07-27 12.99 12.44 12.53 12.77 29700.0 12.77
2020-07-24 12.9 12.21 12.4 12.35 15900.0 12.35
2020-07-23 13.34 12.5 13.01 12.62 15000.0 12.62
2020-07-22 13.37 12.68 12.68 13.01 37300.0 13.01
2020-07-21 13.0 12.44 12.55 12.73 19300.0 12.73
2020-07-20 12.94 12.16 12.85 12.23 20700.0 12.23
2020-07-17 12.79 12.11 12.46 12.6 16800.0 12.6
2020-07-16 12.48 12.08 12.17 12.19 18000.0 12.19
2020-07-15 12.55 11.98 12.27 12.27 19600.0 12.27
2020-07-14 11.97 11.53 11.76 11.87 39500.0 11.87
2020-07-13 12.35 11.7 12.35 11.7 32700.0 11.7
2020-07-10 12.8 11.89 12.27 12.14 9200.0 12.14
2020-07-09 13.0 11.29 12.0 12.32 124100.0 12.32
2020-07-08 11.97 11.66 11.97 11.86 12900.0 11.86
2020-07-07 12.28 11.68 12.26 12.03 21300.0 12.03
2020-07-06 12.97 12.3 12.97 12.42 23900.0 12.42
2020-07-02 12.83 12.0 12.7 12.64 51200.0 12.64
2020-07-01 12.85 12.0 12.12 12.45 35800.0 12.45
2020-06-30 12.5 11.9 12.49 12.12 20000.0 12.12
2020-06-29 12.45 11.68 12.08 12.45 33200.0 12.45
2020-06-26 12.56 11.2 12.56 11.67 612200.0 11.67
2020-06-25 11.92 11.14 11.33 11.8 98600.0 11.8
2020-06-24 11.93 11.01 11.18 11.64 74900.0 11.64
2020-06-23 12.0 11.45 11.93 11.62 73000.0 11.62
2020-06-22 11.89 11.26 11.62 11.73 48200.0 11.73
2020-06-19 12.25 11.35 11.91 11.62 136000.0 11.62
2020-06-18 11.8 11.4 11.6 11.66 94900.0 11.66
2020-06-17 12.38 11.47 12.06 11.63 169500.0 11.63
2020-06-16 12.98 11.69 12.28 11.92 96500.0 11.92
2020-06-15 12.41 11.55 11.7 12.21 47700.0 12.21
2020-06-12 12.91 11.66 12.51 11.88 61300.0 11.88
2020-06-11 13.24 12.01 13.08 12.06 75600.0 12.06
2020-06-10 14.5 12.72 13.8 13.82 61500.0 13.82
2020-06-09 15.01 13.61 15.01 13.89 81200.0 13.89
2020-06-08 15.27 13.86 14.17 15.06 116200.0 15.06
2020-06-05 14.36 12.51 12.61 13.7 159800.0 13.7
2020-06-04 13.0 11.92 13.0 12.32 66900.0 12.32
2020-06-03 12.95 11.88 11.88 12.66 57800.0 12.66
2020-06-02 12.5 11.54 12.11 11.86 37600.0 11.86
2020-06-01 12.76 11.72 12.35 11.81 67500.0 11.81
2020-05-29 12.45 11.84 12.39 12.31 34000.0 12.31
2020-05-28 14.26 12.51 14.26 12.64 60400.0 12.64
2020-05-27 14.49 11.4 11.79 13.94 161700.0 13.94
2020-05-26 11.25 10.5 11.2 11.09 47900.0 11.09
2020-05-22 10.73 10.0 10.73 10.23 43700.0 10.23
2020-05-21 11.1 10.52 10.99 10.64 34200.0 10.64
2020-05-20 10.78 10.2 10.55 10.76 50500.0 10.76
2020-05-19 11.45 10.05 11.45 10.06 101000.0 10.06
2020-05-18 11.92 10.77 11.38 11.25 92300.0 11.25
2020-05-15 11.55 10.54 11.55 11.09 23100.0 11.09
2020-05-14 11.66 9.34 10.03 11.6 39900.0 11.6
2020-05-13 10.74 9.98 10.69 10.35 45200.0 10.35
2020-05-12 12.4 11.0 12.39 11.0 45300.0 11.0
2020-05-11 12.39 11.81 12.2 12.2 24100.0 12.2
2020-05-08 12.7 12.01 12.15 12.35 28500.0 12.35
2020-05-07 12.7 11.73 12.2 11.9 30500.0 11.9
2020-05-06 13.44 12.0 13.08 12.0 40600.0 12.0
2020-05-05 14.58 12.71 13.7 13.06 42700.0 13.06
2020-05-04 13.36 12.72 13.01 13.17 39400.0 13.17
2020-05-01 13.0 11.0 11.12 12.97 47400.0 12.97
2020-04-30 13.6 12.51 13.6 12.88 46400.0 12.88
2020-04-29 13.62 11.3 11.89 13.02 87400.0 13.02
2020-04-28 11.3 10.42 10.64 11.23 64200.0 11.23
2020-04-27 10.65 9.13 9.13 10.28 62500.0 10.28
2020-04-24 9.49 9.0 9.42 9.35 18100.0 9.35
2020-04-23 9.74 9.0 9.4 9.04 32600.0 9.04
2020-04-22 10.0 9.36 9.92 9.45 25900.0 9.45
2020-04-21 10.5 9.44 10.4 9.52 38400.0 9.52
2020-04-20 11.2 10.31 10.74 10.52 47600.0 10.52
2020-04-17 11.3 10.22 10.22 10.82 56000.0 10.82
2020-04-16 10.6 9.26 10.41 9.34 28100.0 9.34
2020-04-15 10.95 10.17 10.95 10.36 32100.0 10.36
2020-04-14 11.25 10.5 10.69 10.94 56900.0 10.94
2020-04-13 11.36 9.54 11.2 10.07 41000.0 10.07
2020-04-09 10.94 10.01 10.25 10.78 37700.0 10.78
2020-04-08 10.19 9.11 9.3 9.96 40200.0 9.96
2020-04-07 10.1 9.07 9.98 9.3 72000.0 9.3
2020-04-06 9.7 8.93 8.93 9.5 21700.0 9.5
2020-04-03 9.9 7.53 9.33 8.75 64200.0 8.75
2020-04-02 9.89 8.74 9.89 9.29 44600.0 9.29
2020-04-01 9.77 9.09 9.77 9.49 29000.0 9.49
2020-03-31 11.33 9.63 11.29 10.41 32300.0 10.41
2020-03-30 11.64 10.33 10.73 11.49 29800.0 11.49
2020-03-27 12.38 11.11 12.38 11.21 23700.0 11.21
2020-03-26 12.69 11.1 11.14 12.68 47400.0 12.68
2020-03-25 12.6 10.4 11.01 11.97 47400.0 11.97
2020-03-24 10.53 9.9 10.19 10.48 39800.0 10.48
2020-03-23 10.08 8.69 9.06 9.36 43800.0 9.36
2020-03-20 10.2 8.45 8.71 8.97 68800.0 8.97
2020-03-19 9.5 8.35 8.67 8.97 35300.0 8.97
2020-03-18 10.92 7.7 10.92 8.29 30200.0 8.29
2020-03-17 11.38 10.1 10.98 10.92 43500.0 10.92
2020-03-16 12.29 10.06 12.29 10.26 33100.0 10.26
2020-03-13 12.94 11.25 12.0 12.39 35600.0 12.39
2020-03-12 14.89 10.78 13.65 11.28 51400.0 11.28
2020-03-11 15.77 14.51 15.42 14.67 36900.0 14.67
2020-03-10 16.78 15.3 15.95 15.46 58600.0 15.46
2020-03-09 18.01 15.1 17.24 15.89 36400.0 15.89
2020-03-06 19.88 17.76 18.55 17.83 38000.0 17.83
2020-03-05 20.03 18.51 19.63 18.93 13100.0 18.93
2020-03-04 20.25 19.21 19.21 19.73 15800.0 19.73
2020-03-03 21.17 18.68 19.87 19.19 23500.0 19.19
2020-03-02 20.06 19.35 19.88 19.85 26800.0 19.85
2020-02-28 21.76 19.36 20.0 19.76 19500.0 19.76
2020-02-27 20.39 19.81 20.17 20.01 28500.0 20.01
2020-02-26 22.57 21.0 21.48 21.0 11900.0 21.0
2020-02-25 22.99 21.51 22.21 21.77 21700.0 21.77
2020-02-24 22.25 21.61 22.11 22.11 16700.0 22.11
2020-02-21 22.34 22.0 22.34 22.22 43200.0 22.22
2020-02-20 22.64 22.15 22.5 22.3 21700.0 22.3
2020-02-19 23.94 22.77 22.9 22.88 16200.0 22.88
2020-02-18 23.4 22.31 22.31 23.35 20800.0 23.35