Stock Quote for NYSE, DEL - Deltic Timber Corporation

DEL

DELTIC TIMBER CP

11/20/09 17:04

LAST: 38.54	CHANGE: 0.45	OPEN: 38.61	HIGH: 38.85	ASK: 53.93	VOLUME: 18,899
LAST: 38.54	CHANGE(%): 1.15	PREV: 38.99	LOW: 38.10	BID: 16.93	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	38.61	38.85	38.10	38.54	18,800
11/19/09	40.38	40.54	38.25	38.99	39,700
11/18/09	40.56	40.65	39.50	40.56	37,600
11/17/09	40.25	40.90	40.01	40.61	20,400
11/16/09	39.53	40.43	39.33	40.32	52,300
11/13/09	39.32	39.43	38.37	39.31	60,600
11/12/09	40.40	40.78	39.02	39.26	36,300
11/11/09	40.53	40.77	39.75	40.38	31,700
11/10/09	41.25	41.63	38.93	40.27	99,600
11/09/09	41.73	41.99	41.00	41.47	37,100
11/06/09	41.73	42.01	40.83	41.51	33,100
11/05/09	41.74	42.32	41.41	42.07	98,600
11/04/09	42.25	42.45	41.00	41.14	68,700
11/03/09	41.37	42.00	40.55	42.00	74,300
11/02/09	42.65	43.66	40.00	41.58	140,300
10/30/09	44.96	45.57	41.00	42.50	100,700
10/29/09	46.71	47.49	44.23	44.90	60,100
10/28/09	48.72	49.37	46.04	46.62	71,300
10/27/09	48.48	51.10	48.31	48.82	56,200
10/26/09	48.36	51.67	48.26	48.41	86,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist