The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Deltic Timber

  • DEL
  • NYSE
  • Industrial Products
  • Latest 67.09
  • Currency US$
  • Change 0.85
  • Percent Change 1.283 %
  • Volume 26,171
  • Tue Sep 2, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 67.09 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 67.51 65.93 66.52 67.09 26,171
Aug 29 66.55 65.72 66.55 66.24 39,403
Aug 28 67.26 66.28 66.53 66.68 17,203
Aug 27 67.31 66.41 67.09 67.09 19,844
Aug 26 67.90 66.66 67.27 67.23 45,311
Aug 25 69.39 67.51 69.39 67.53 12,435
Aug 22 69.74 67.60 68.10 69.20 49,501
Aug 21 68.72 67.05 67.35 68.17 27,546
Aug 20 67.80 66.41 67.67 67.43 24,136
Aug 19 68.44 67.21 67.21 67.83 20,528
Aug 18 67.38 66.52 66.64 67.36 25,097
Aug 15 66.55 64.49 65.87 66.40 41,739
Aug 14 65.33 64.83 65.25 65.28 15,099
Aug 13 65.61 64.48 65.10 64.74 27,616
Aug 12 66.06 64.97 65.80 65.56 26,348
Aug 11 66.18 64.89 64.89 65.89 28,456
Aug 8 64.86 63.29 63.47 64.75 29,037
Aug 7 64.13 63.33 63.71 63.57 21,518
Aug 6 63.99 62.28 62.29 63.70 37,919
Aug 5 62.45 61.75 62.19 62.15 35,355
Aug 4 62.74 61.05 61.96 62.33 53,965
Aug 1 62.22 61.27 61.27 61.86 40,748
Jul 31 61.23 60.52 60.81 61.10 29,419
Jul 30 61.45 60.23 60.60 61.45 25,222
Jul 29 60.69 60.02 60.33 60.32 30,195
Jul 28 60.50 59.99 60.50 60.09 42,741
Jul 25 60.80 59.80 59.80 60.53 35,892
Jul 24 61.49 59.90 60.90 60.29 62,780
Jul 23 60.98 59.82 60.18 60.50 29,279
Jul 22 60.50 59.91 60.50 60.16 78,688
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.