Dark

DEE
Delphi Energy Corp.
stock NYSE

Inactive

Jun 14, 2018

55.00USD-28.571%(-22.00)258

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-06-14	55.0000	55.0000	55.0000	55.0000	-28.571%	258	0.000%
2017-03-21	77.0000	77.0000	77.0000	77.0000	0.000%	200	-28.571%
2017-03-20	77.0000	77.0000	77.0000	77.0000	0.000%	0	-28.571%
2017-01-27	77.0000	77.0000	77.0000	77.0000	+4.719%	154	-28.571%
2016-08-25	64.0000	73.5300	64.0000	73.5300	-8.088%	225	-25.201%
2016-07-20	80.0000	80.0000	80.0000	80.0000	0.000%	200	-31.250%
2016-05-16	80.0000	80.0000	80.0000	80.0000	-23.077%	100	-31.250%
2016-04-04	104.0000	104.0000	104.0000	104.0000	+14.286%	277	-47.115%
2016-03-22	75.6100	91.0000	75.0000	91.0000	+1.111%	1,454	-39.560%
2016-03-18	86.7600	90.0000	86.0000	90.0000	+2.296%	1,150	-38.889%
2016-03-15	73.2300	88.0000	69.1600	87.9800	+1.103%	510	-37.486%
2016-03-14	87.0200	87.0200	87.0200	87.0200	-20.165%	510	-36.796%
2016-02-05	109.0000	109.0000	109.0000	109.0000	-0.073%	648	-49.541%
2016-02-02	115.0000	115.0000	109.0701	109.0800	-9.851%	936	-49.578%
2016-02-01	149.7500	149.7500	121.0000	121.0000	+11.009%	807	-54.545%
2016-01-28	109.2000	109.2000	109.0000	109.0000	+2.753%	558	-49.541%
2016-01-27	96.3700	106.0800	96.3700	106.0800	+18.764%	984	-48.152%
2016-01-26	89.3200	89.3200	89.3200	89.3200	+4.757%	335	-38.424%
2016-01-25	91.3100	93.5900	85.2640	85.2640	-22.487%	610	-35.494%
2016-01-15	110.0000	110.0000	110.0000	110.0000	+56.028%	273	-50.000%
2016-01-11	70.5000	70.5000	70.5000	70.5000	-21.832%	155	-21.986%
2016-01-08	90.1900	90.1900	90.1900	90.1900	-6.191%	426	-39.018%
2015-12-31	96.1423	96.1423	96.1423	96.1423	+3.390%	168	-42.793%
2015-12-29	93.0000	93.0000	92.9900	92.9900	-2.305%	368	-40.854%
2015-12-21	95.1842	95.1842	95.1842	95.1842	+0.046%	110	-42.217%
2015-12-18	102.0980	102.0980	95.1400	95.1400	-7.774%	315	-42.190%
2015-12-17	103.1600	103.1600	103.1600	103.1600	+11.705%	208	-46.685%
2015-12-16	92.3500	92.3500	92.3500	92.3500	-3.004%	229	-40.444%
2015-12-14	95.2102	95.2102	95.2102	95.2102	+19.013%	123	-42.233%
2015-11-13	80.0000	80.0000	80.0000	80.0000	+8.858%	396	-31.250%
2015-11-09	73.4900	73.4900	73.4900	73.4900	+1.366%	300	-25.160%
2015-11-06	77.0000	77.0000	72.5000	72.5000	-2.685%	504	-24.138%
2015-10-27	70.0000	74.5000	70.0000	74.5000	-3.096%	1,697	-26.174%
2015-10-22	76.8800	76.8800	76.8800	76.8800	+10.698%	100	-28.460%
2015-09-28	69.4500	69.4500	69.4500	69.4500	-0.956%	236	-20.806%
2015-09-22	68.9600	70.1200	68.9600	70.1200	-2.908%	871	-21.563%
2015-09-15	72.2200	72.2200	72.2200	72.2200	-1.068%	134	-23.844%
2015-08-31	73.0000	73.0000	73.0000	73.0000	-0.504%	312	-24.658%
2015-08-27	73.3700	73.3700	73.3700	73.3700	-1.052%	135	-25.037%
2015-08-25	74.1500	74.1500	74.1500	74.1500	-3.701%	175	-25.826%
2015-08-24	74.9000	77.0000	74.9000	77.0000	+8.650%	1,053	-28.571%
2015-08-20	70.8700	70.8700	70.8700	70.8700	+0.811%	150	-22.393%
2015-08-18	71.0100	71.0100	70.3000	70.3000	-3.699%	896	-21.764%
2015-08-17	66.0300	75.3400	66.0300	73.0000	+1.389%	1,191	-24.658%
2015-08-14	72.0000	72.0000	72.0000	72.0000	+2.128%	942	-23.611%
2015-08-13	70.5000	70.5000	70.5000	70.5000	+5.492%	100	-21.986%
2015-08-04	66.7000	66.8300	66.6900	66.8300	-3.145%	525	-17.702%
2015-08-03	69.0000	69.0000	69.0000	69.0000	+2.985%	164	-20.290%
2015-07-28	68.9500	68.9500	67.0000	67.0000	+19.175%	320	-17.910%
2015-06-15	56.2200	56.2200	56.2200	56.2200	+6.055%	210	-2.170%
2015-06-10	54.0000	54.0000	53.0100	53.0100	-5.339%	420	+3.754%
2015-06-08	55.0000	56.0000	55.0000	56.0000	+1.818%	212	-1.786%
2015-06-05	57.4500	58.4500	55.0000	55.0000	+4.762%	498	0.000%
2015-05-07	52.5000	52.5000	52.5000	52.5000	-2.125%	100	+4.762%
2015-04-30	53.6400	53.6400	53.6400	53.6400	-2.170%	464	+2.535%
2015-04-22	54.0000	54.8300	54.0000	54.8300	+2.199%	426	+0.310%
2015-04-20	53.6500	53.6500	53.6500	53.6500	+0.017%	219	+2.516%
2015-04-17	53.6900	53.6900	53.6410	53.6410	-3.001%	283	+2.534%
2015-04-16	55.3000	55.3100	55.3000	55.3005	-3.490%	1,150	-0.543%
2015-04-15	59.5600	59.5699	56.5500	57.3000	-8.099%	1,000	-4.014%
2015-04-13	62.3500	62.3500	62.3500	62.3500	+4.282%	133	-11.788%
2015-04-09	59.7900	59.7900	59.7900	59.7900	+2.328%	185	-8.011%
2015-04-06	59.1347	59.1347	58.4300	58.4300	-4.992%	556	-5.870%
2015-03-30	64.6900	64.6900	59.5600	61.5000	+0.212%	1,189	-10.569%
2015-03-23	61.3700	61.3700	61.3700	61.3700	-2.587%	303	-10.380%
2015-03-20	63.0000	63.0000	63.0000	63.0000	-1.747%	630	-12.698%
2015-03-19	63.9300	64.1200	63.9300	64.1200	-2.361%	1,026	-14.223%
2015-03-18	65.6704	65.6704	65.6704	65.6704	-2.965%	799	-16.248%
2015-03-16	65.0000	68.5999	64.5426	67.6769	+5.745%	1,826	-18.732%
2015-03-13	64.9500	64.9500	63.1213	64.0000	+8.659%	497	-14.063%
2015-03-09	58.9000	58.9000	58.9000	58.9000	+3.170%	327	-6.621%
2015-02-27	57.1400	57.1400	56.8700	57.0900	-2.377%	1,138	-3.661%
2015-02-12	57.0000	58.4800	56.2900	58.4800	-5.034%	873	-5.951%
2015-02-11	57.5300	61.5800	57.5300	61.5800	+8.629%	1,700	-10.685%
2015-02-10	56.6201	56.7000	56.2600	56.6882	-0.947%	1,371	-2.978%
2015-02-09	59.1600	59.1600	57.2299	57.2299	+0.821%	523	-3.896%
2015-02-05	57.3200	57.3200	56.7640	56.7640	-2.486%	700	-3.108%
2015-02-04	56.1200	58.3400	56.1200	58.2110	+3.468%	825	-5.516%
2015-02-03	61.1600	61.1600	56.2600	56.2600	-9.810%	1,548	-2.240%
2015-02-02	63.0500	63.0500	59.4380	62.3793	-3.569%	2,630	-11.830%
2015-01-30	64.9900	65.0000	64.6880	64.6880	+3.006%	942	-14.977%
2015-01-28	62.8000	62.8000	62.8000	62.8000	+1.290%	217	-12.420%
2015-01-26	62.0000	62.0000	62.0000	62.0000	+0.862%	122	-11.290%
2015-01-23	61.4700	61.4800	61.4700	61.4700	-0.855%	1,222	-10.525%
2015-01-22	61.8800	62.0000	61.8800	62.0000	+2.039%	535	-11.290%
2015-01-20	61.1655	62.3050	50.9700	60.7610	-0.296%	1,487	-9.481%
2015-01-16	60.9411	60.9411	60.9411	60.9411	-0.553%	145	-9.749%
2015-01-15	61.2801	61.2801	61.2801	61.2801	-4.889%	266	-10.248%
2015-01-13	64.4300	64.4300	64.4300	64.4300	-0.204%	2,138	-14.636%
2015-01-12	62.0000	64.7500	62.0000	64.5620	+5.839%	1,515	-14.811%
2015-01-09	62.6900	62.7000	61.0000	61.0000	+2.178%	1,060	-9.836%
2015-01-08	59.7500	59.7500	59.6514	59.7000	+1.531%	1,050	-7.873%
2015-01-07	60.9500	60.9900	58.8000	58.8000	+0.582%	590	-6.463%
2015-01-06	58.1250	58.4600	58.1250	58.4600	0.000%	743	-5.919%
2015-01-05	58.4600	58.4600	58.4500	58.4600	-0.017%	706	-5.919%
2015-01-02	58.3900	58.4700	58.2166	58.4700	+9.086%	1,525	-5.935%
2014-12-24	53.6000	53.6000	53.6000	53.6000	-0.048%	204	+2.612%
2014-12-23	53.5000	54.0799	53.5000	53.6260	+1.334%	876	+2.562%
2014-12-22	52.9199	52.9199	52.9199	52.9199	+8.487%	670	+3.931%
2014-12-10	48.7801	48.7801	48.7801	48.7801	+11.523%	150	+12.751%
2014-11-28	43.7400	43.7400	43.7400	43.7400	+4.993%	489	+25.743%
2014-11-26	41.6600	41.6600	41.6600	41.6600	+2.145%	220	+32.021%
2014-11-25	40.7500	42.5100	40.4500	40.7850	-0.694%	1,600	+34.854%
2014-11-24	40.8772	41.1240	40.6500	41.0700	-2.179%	3,726	+33.918%
2014-11-20	42.2000	42.5400	41.5900	41.9850	-0.436%	5,205	+30.999%
2014-11-10	42.1688	42.1688	42.1688	42.1688	+4.637%	100	+30.428%
2014-10-23	40.3000	40.3000	40.3000	40.3000	+2.328%	200	+36.476%
2014-10-17	39.2200	39.3832	39.2200	39.3832	-0.961%	500	+39.653%
2014-10-16	39.7652	39.7652	39.7652	39.7652	-1.498%	100	+38.312%
2014-10-15	40.3701	40.3701	40.3701	40.3701	+0.938%	121	+36.239%
2014-10-14	40.5500	40.5500	39.9950	39.9950	-3.394%	548	+37.517%
2014-10-13	40.9900	41.4000	40.9900	41.4000	+8.235%	726	+32.850%
2014-10-02	39.1800	39.1800	38.2500	38.2500	+0.531%	332	+43.791%
2014-09-30	36.0100	38.0480	36.0100	38.0480	+4.470%	444	+44.554%
2014-09-29	37.8400	37.8400	35.6200	36.4200	-4.909%	542	+51.016%
2014-09-26	37.9400	38.3000	36.9900	38.3000	+3.794%	6,525	+43.603%
2014-09-25	38.1199	38.1199	36.9000	36.9000	+1.179%	904	+49.051%
2014-09-24	36.4701	36.4701	36.4701	36.4701	+9.685%	100	+50.808%
2014-09-08	33.2500	33.2500	33.2500	33.2500	0.000%	0	+65.414%
2014-09-03	33.2500	33.2500	33.2500	33.2500	+0.819%	600	+65.414%
2014-09-02	32.9800	32.9800	32.9800	32.9800	-0.752%	501	+66.768%
2014-08-28	33.3200	33.3200	33.2300	33.2300	-0.717%	500	+65.513%
2014-08-27	33.4700	33.4700	33.4700	33.4700	-0.268%	200	+64.326%
2014-08-19	33.3401	33.5600	33.3401	33.5600	+0.209%	632	+63.886%
2014-08-14	33.4900	33.4900	33.4900	33.4900	-0.030%	525	+64.228%
2014-08-12	33.4999	33.4999	33.4999	33.4999	+1.515%	150	+64.180%
2014-08-01	33.0000	33.0000	33.0000	33.0000	+5.888%	325	+66.667%
2014-07-21	33.0600	33.0600	31.1300	31.1650	-0.969%	813	+76.480%
2014-07-18	31.4000	31.4700	31.4000	31.4700	+1.222%	1,000	+74.770%
2014-07-17	31.3300	31.7052	31.0900	31.0900	-1.678%	3,200	+76.906%
2014-07-16	32.1000	32.1500	31.6205	31.6205	-1.000%	5,900	+73.938%
2014-07-15	31.9400	31.9400	31.9400	31.9400	+0.440%	600	+72.198%
2014-07-14	31.8000	31.8000	31.8000	31.8000	+3.854%	325	+72.956%
2014-07-08	30.6200	30.6200	30.6200	30.6200	+0.393%	224	+79.621%
2014-07-07	30.5000	30.5000	30.5000	30.5000	+2.349%	435	+80.328%
2014-07-02	29.7500	29.8000	29.7500	29.8000	+2.055%	500	+84.564%
2014-06-27	29.1000	29.2000	29.1000	29.2000	-0.409%	422	+88.356%
2014-06-19	29.6200	29.6200	29.3200	29.3200	-2.071%	200	+87.585%
2014-06-12	29.9400	29.9400	29.9400	29.9400	-1.188%	287	+83.701%
2014-06-09	30.0700	30.4000	29.7800	30.3000	-4.567%	1,200	+81.518%
2014-06-06	31.7500	31.7500	31.7500	31.7500	+3.084%	400	+73.228%
2014-06-04	30.7500	30.8000	30.7500	30.8000	+0.654%	300	+78.571%
2014-06-03	30.6000	30.9000	30.5500	30.6000	+0.592%	2,050	+79.739%
2014-06-02	30.4220	30.4220	30.4200	30.4200	+0.429%	450	+80.802%
2014-05-30	31.0300	31.3000	29.9705	30.2900	+2.331%	13,615	+81.578%
2014-05-19	30.0000	30.0000	29.2400	29.6000	+0.441%	3,422	+85.811%
2014-05-02	29.4700	29.4700	29.4700	29.4700	-0.102%	3,200	+86.630%
2014-04-30	29.3300	29.5000	29.3000	29.5000	+1.619%	7,887	+86.441%
2014-04-25	29.3000	29.3000	29.0300	29.0300	+0.103%	1,500	+89.459%
2014-04-14	29.0000	29.0000	29.0000	29.0000	-0.922%	4,821	+89.655%
2014-04-11	29.3300	29.3300	28.7300	29.2700	-0.102%	5,501	+87.906%
2014-04-10	29.3200	29.4500	29.1000	29.3000	+0.342%	6,302	+87.713%
2014-04-09	29.3600	29.3800	29.1000	29.2000	-3.311%	2,709	+88.356%
2014-04-01	29.9000	30.3000	29.9000	30.2000	+1.855%	400	+82.119%
2014-03-31	29.7000	29.7000	29.2900	29.6500	-1.101%	6,880	+85.497%
2014-03-25	30.2300	30.2300	29.7000	29.9800	-0.893%	4,720	+83.456%
2014-03-24	30.5000	31.6200	30.0000	30.2500	-0.329%	23,300	+81.818%
2014-03-21	30.6000	30.6000	30.3500	30.3500	-0.817%	500	+81.219%
2014-03-20	30.7100	30.7100	30.6000	30.6000	-0.098%	270	+79.739%
2014-03-19	30.6999	31.2000	30.6000	30.6300	-0.261%	4,402	+79.563%
2014-03-18	30.8000	30.8000	30.6600	30.7100	-1.634%	806	+79.095%
2014-03-17	32.0900	32.1680	30.3900	31.2200	+1.694%	8,804	+76.169%
2014-03-14	30.4000	30.7500	30.2999	30.7000	+6.045%	5,000	+79.153%
2014-03-11	31.4400	31.4500	28.9501	28.9501	-1.931%	1,061	+89.982%
2014-03-10	29.7200	29.7200	29.5200	29.5200	+10.728%	520	+86.314%
2014-02-27	26.6600	26.6600	26.6600	26.6600	0.000%	200	+106.302%
2014-02-26	26.6600	26.6600	26.6600	26.6600	-2.701%	201	+106.302%
2014-02-10	26.5500	27.4000	26.5500	27.4000	+3.396%	759	+100.730%
2014-02-07	27.2300	27.2300	26.3300	26.5000	-5.018%	580	+107.547%
2013-12-10	27.9300	27.9300	27.9000	27.9000	+0.036%	700	+97.133%
2013-11-26	27.8900	27.8900	27.8900	27.8900	-0.393%	700	+97.203%
2013-11-18	28.0000	28.0000	28.0000	28.0000	-0.356%	300	+96.429%
2013-11-15	28.0000	28.1000	28.0000	28.1000	+0.970%	300	+95.730%
2013-11-14	27.4500	28.2000	27.4500	27.8300	-4.167%	1,909	+97.628%
2013-11-12	29.3000	29.3000	29.0400	29.0400	+0.484%	300	+89.394%
2013-11-11	28.8000	29.0000	28.8000	28.9000	-0.687%	500	+90.311%
2013-11-08	29.1100	29.3000	29.1000	29.1000	-2.316%	500	+89.003%
2013-11-07	31.0000	31.1500	29.7900	29.7900	+2.724%	2,815	+84.626%
2013-11-05	28.6900	29.0000	28.6900	29.0000	+1.612%	450	+89.655%
2013-11-04	28.0000	28.5400	28.0000	28.5400	+1.566%	300	+92.712%
2013-10-30	28.0000	28.1000	28.0000	28.1000	-0.531%	600	+95.730%
2013-10-29	28.1000	28.2500	27.5600	28.2500	+0.177%	1,300	+94.690%
2013-10-23	28.2000	28.2000	28.2000	28.2000	0.000%	300	+95.035%
2013-10-22	28.3000	28.9700	27.9000	28.2000	-2.151%	3,237	+95.035%
2013-10-21	28.8200	28.8200	28.8200	28.8200	+2.929%	200	+90.840%
2013-10-18	27.8000	28.5700	27.5600	28.0000	+8.025%	2,500	+96.429%
2013-10-17	26.0000	26.0000	25.9200	25.9200	-7.329%	300	+112.191%
2013-10-15	28.0500	28.1500	27.9500	27.9700	-0.285%	3,000	+96.639%
2013-10-14	28.3000	29.1600	27.0500	28.0500	+0.179%	10,086	+96.078%
2013-10-11	28.2000	28.4500	28.0000	28.0000	-0.178%	6,720	+96.429%
2013-10-10	27.9500	28.1000	27.7500	28.0500	0.000%	3,900	+96.078%
2013-10-09	27.8000	28.3000	27.8000	28.0500	+0.718%	4,300	+96.078%
2013-10-08	27.8000	27.9000	27.7500	27.8500	+1.089%	2,099	+97.487%
2013-10-07	28.0600	28.0600	27.5500	27.5500	-1.783%	2,099	+99.637%
2013-10-04	27.6000	28.1000	27.6000	28.0500	+0.899%	9,498	+96.078%
2013-10-03	27.3900	28.1750	27.3900	27.8000	-0.891%	26,997	+97.842%
2013-10-02	27.5000	28.0500	27.3000	28.0500	-4.883%	9,300	+96.078%
2013-09-26	30.0000	30.9900	29.0000	29.4900	+1.515%	1,300	+86.504%
2013-09-25	27.5800	29.0500	27.5800	29.0500	+6.022%	330	+89.329%
2013-09-23	27.5000	27.5000	26.7600	27.4000	-1.527%	800	+100.730%
2013-09-20	27.8250	27.8250	27.8250	27.8250	+4.605%	300	+97.664%
2013-09-19	26.5000	26.6020	26.5000	26.6000	-2.206%	1,800	+106.767%
2013-09-18	28.5000	28.5000	27.2000	27.2000	-3.887%	6,300	+102.206%
2013-09-17	27.6100	28.4000	27.6100	28.3000	+3.285%	16,660	+94.346%
2013-09-16	27.2500	27.7000	27.2500	27.4000	-0.218%	4,331	+100.730%
2013-09-13	27.1600	27.6800	27.0100	27.4600	+0.549%	16,900	+100.291%
2013-09-12	27.4800	27.5000	26.5000	27.3100	+1.148%	10,600	+101.391%
2013-09-11	27.0000	27.8600	27.0000	27.0000	-0.552%	22,400	+103.704%
2013-09-10	27.2800	27.9700	27.0700	27.1500	+3.429%	22,600	+102.578%
2013-09-06	26.0000	26.5300	26.0000	26.2500	-3.528%	500	+109.524%
2013-09-03	26.5500	27.2100	26.0400	27.2100	+4.855%	1,000	+102.132%
2013-08-29	25.8600	26.1500	25.6100	25.9500	+0.777%	19,774	+111.946%
2013-08-28	26.0500	26.2900	25.0800	25.7500	-0.923%	27,989	+113.592%
2013-08-27	26.6200	26.6200	25.8000	25.9900	-4.868%	7,840	+111.620%
2013-08-26	27.1000	27.4400	27.0000	27.3200	-0.401%	16,400	+101.318%
2013-08-23	27.1500	28.1000	27.1500	27.4300	+2.351%	9,900	+100.510%
2013-08-19	26.8000	26.8000	26.8000	26.8000	+0.676%	100	+105.224%
2013-08-16	26.6201	26.6300	26.6200	26.6200	-4.176%	300	+106.612%
2013-08-09	26.6300	27.7800	26.6300	27.7800	-1.279%	600	+97.984%
2013-08-07	27.8000	28.1400	27.8000	28.1400	+2.964%	417	+95.451%
2013-07-24	27.3300	27.3300	27.3300	27.3300	+1.410%	470	+101.244%
2013-07-22	27.5500	27.5500	26.9500	26.9500	-0.259%	500	+104.082%
2013-07-19	26.2900	27.0200	26.2600	27.0200	-3.362%	1,700	+103.553%
2013-07-18	27.9600	27.9600	27.9600	27.9600	+3.709%	100	+96.710%
2013-07-16	27.2600	27.2600	26.9600	26.9600	-1.136%	542	+104.006%
2013-07-12	27.1600	27.2699	27.0200	27.2699	-10.030%	600	+101.688%
2013-07-03	30.2900	30.3100	30.2900	30.3100	-0.623%	222	+81.458%
2013-06-28	30.5000	30.5000	30.5000	30.5000	+1.667%	257	+80.328%
2013-06-24	30.0000	30.0000	30.0000	30.0000	+0.402%	254	+83.333%
2013-06-20	29.9800	29.9800	29.8800	29.8800	+14.923%	300	+84.070%
2013-06-11	26.0000	26.0000	26.0000	26.0000	-12.281%	200	+111.538%
2013-06-10	29.6400	29.6400	29.6400	29.6400	+2.136%	200	+85.560%
2013-06-06	29.0200	30.5690	28.9210	29.0200	+13.793%	2,474	+89.524%
2013-06-05	25.5025	25.5025	25.5025	25.5025	-19.828%	100	+115.665%
2013-05-23	31.8099	31.8099	31.8099	31.8099	+4.707%	100	+72.902%
2013-05-22	31.2300	31.2300	30.3800	30.3800	+3.018%	400	+81.040%
2013-05-10	29.4900	29.4900	29.4900	29.4900	-4.104%	400	+86.504%
2013-04-24	30.7520	30.7520	30.7520	30.7520	-6.187%	200	+78.850%
2013-04-18	32.7800	32.7800	32.7800	32.7800	+0.337%	400	+67.785%
2013-04-15	32.6700	32.6700	32.6700	32.6700	+7.262%	200	+68.350%
2013-04-12	30.3000	30.4580	30.3000	30.4580	+2.037%	800	+80.577%
2013-04-10	29.8900	29.9100	29.8500	29.8500	+1.877%	500	+84.255%
2013-04-09	29.3000	29.3000	29.3000	29.3000	0.000%	7,900	+87.713%
2013-04-08	29.3000	29.3200	29.3000	29.3000	-3.491%	700	+87.713%
2013-04-05	30.3575	30.3600	30.3575	30.3600	-0.099%	698	+81.159%
2013-04-04	30.0000	30.4650	30.0000	30.3900	+4.469%	4,364	+80.981%
2013-04-03	26.6200	29.0900	26.6200	29.0900	+0.276%	3,575	+89.068%
2013-04-01	29.0600	29.0600	29.0100	29.0100	+8.125%	400	+89.590%
2013-03-27	26.8300	26.8300	26.8300	26.8300	-8.305%	200	+104.994%
2013-03-21	29.2600	29.4800	29.2600	29.2600	+2.129%	4,100	+87.970%
2013-03-12	28.7500	28.7501	28.6500	28.6500	+0.140%	400	+91.972%
2013-03-06	28.6100	28.6101	28.6100	28.6100	+4.416%	1,700	+92.240%
2013-02-20	27.5200	27.6000	27.4000	27.4000	+1.707%	2,961	+100.730%
2013-02-19	26.9400	26.9400	26.9400	26.9400	-9.293%	1,000	+104.157%
2013-02-13	29.7000	29.7000	29.7000	29.7000	0.000%	100	+85.185%
2013-02-11	29.8600	29.8600	29.7000	29.7000	+12.075%	4,575	+85.185%
2013-02-06	26.6500	26.6500	26.5000	26.5000	+0.711%	1,100	+107.547%
2013-01-29	26.3130	26.3130	26.3130	26.3130	-1.079%	140	+109.022%
2013-01-28	26.5000	26.6000	25.6900	26.6000	-4.523%	1,000	+106.767%
2013-01-11	27.8600	27.8600	27.8600	27.8600	+2.464%	2,900	+97.416%
2013-01-09	27.5000	27.6900	27.1900	27.1900	-1.770%	4,200	+102.280%
2013-01-04	28.0800	28.0800	27.6800	27.6800	+3.284%	4,000	+98.699%
2013-01-03	26.7500	27.5000	26.7500	26.8000	+2.761%	6,600	+105.224%
2013-01-02	26.1500	26.1500	26.0800	26.0800	-1.585%	300	+110.890%
2012-12-31	26.5000	26.5000	26.5000	26.5000	-6.887%	200	+107.547%
2012-12-26	28.4600	28.4600	28.4600	28.4600	+0.317%	200	+93.254%
2012-12-11	28.3600	28.3700	28.3500	28.3700	+3.352%	1,500	+93.867%
2012-12-06	27.9500	27.9500	27.4000	27.4500	+1.068%	2,700	+100.364%
2012-12-05	26.7700	27.1600	26.7700	27.1600	+0.111%	1,100	+102.504%
2012-12-04	27.2000	27.2000	27.1300	27.1300	+8.477%	663	+102.728%
2012-12-03	25.0100	25.0100	25.0100	25.0100	-5.694%	200	+119.912%
2012-11-30	26.6100	26.6100	26.5200	26.5200	-1.778%	300	+107.391%
2012-11-29	27.0000	27.0000	27.0000	27.0000	-3.983%	100	+103.704%
2012-11-28	28.0500	28.1200	28.0000	28.1200	+0.285%	627	+95.590%
2012-11-26	26.5100	28.0400	26.5100	28.0400	-3.310%	2,950	+96.148%
2012-11-16	28.9900	29.0000	28.9900	29.0000	+0.870%	300	+89.655%
2012-11-15	27.5200	28.7500	27.5200	28.7500	+2.679%	9,200	+91.304%
2012-11-14	28.0000	28.2500	28.0000	28.0000	-1.754%	3,452	+96.429%
2012-11-12	28.0000	28.5000	28.0000	28.5000	-0.870%	1,850	+92.982%
2012-11-09	28.7500	28.7500	28.7500	28.7500	-0.862%	100	+91.304%
2012-11-08	29.0000	29.0000	29.0000	29.0000	+5.111%	100	+89.655%
2012-11-06	27.6010	27.6500	27.5900	27.5900	-3.193%	423	+99.348%
2012-11-02	28.5000	28.5000	28.5000	28.5000	+3.111%	6,000	+92.982%
2012-11-01	27.6400	27.6400	27.6400	27.6400	+0.742%	150	+98.987%
2012-10-31	27.4365	27.4365	27.4365	27.4365	-2.013%	100	+100.463%
2012-10-26	28.0000	28.0000	28.0000	28.0000	+0.539%	300	+96.429%
2012-10-25	27.8500	27.8500	27.2100	27.8500	+3.034%	1,972	+97.487%
2012-10-22	27.2000	27.2000	27.0000	27.0300	+1.578%	1,200	+103.478%
2012-10-19	26.6100	26.6100	26.6100	26.6100	+3.340%	200	+106.689%
2012-10-18	26.7700	26.7700	25.7500	25.7500	-3.086%	700	+113.592%
2012-10-16	26.2200	26.5700	26.2200	26.5700	+2.232%	2,400	+107.000%
2012-10-12	25.3000	26.1800	25.3000	25.9900	+0.425%	3,100	+111.620%
2012-10-11	25.8800	25.8800	25.8800	25.8800	-0.385%	200	+112.519%
2012-10-10	25.8500	26.0000	25.8500	25.9800	-3.132%	500	+111.701%
2012-10-09	26.9800	26.9800	26.8200	26.8200	+0.827%	400	+105.071%
2012-10-04	26.6000	26.6000	26.6000	26.6000	+0.567%	200	+106.767%
2012-10-02	26.4500	26.4500	26.4500	26.4500	+4.456%	200	+107.940%
2012-10-01	25.3700	25.3700	25.1100	25.3216	-3.537%	1,920	+117.206%
2012-09-28	27.0000	27.0000	26.2500	26.2500	-1.685%	1,100	+109.524%
2012-09-25	26.6000	26.7000	26.5900	26.7000	+0.376%	1,650	+105.993%
2012-09-24	27.0000	28.3900	26.5000	26.6000	+8.705%	2,520	+106.767%
2012-09-14	24.4700	24.4700	24.4700	24.4700	0.000%	400	+124.765%
2012-09-13	24.8300	24.8300	24.0000	24.4700	-2.935%	700	+124.765%
2012-09-12	25.2100	25.2100	25.2100	25.2100	-6.939%	300	+118.167%
2012-09-11	27.1700	27.1700	27.0899	27.0899	+8.143%	400	+103.028%
2012-09-10	24.9200	25.0500	24.9200	25.0500	+0.320%	500	+119.561%
2012-08-31	24.9700	24.9700	24.9700	24.9700	-2.117%	171	+120.264%
2012-08-30	25.5100	25.5100	25.5100	25.5100	+2.409%	204	+115.602%
2012-08-24	24.5600	24.9500	24.5100	24.9100	+0.322%	7,900	+120.795%
2012-08-23	24.8300	24.8300	24.8300	24.8300	-2.627%	400	+121.506%
2012-08-20	25.7700	25.7700	25.5000	25.5000	+4.209%	400	+115.686%
2012-08-16	24.4700	24.4700	24.4700	24.4700	-8.830%	354	+124.765%
2012-08-14	26.8000	26.8800	26.8000	26.8400	+4.885%	4,000	+104.918%
2012-08-09	26.0000	26.0000	25.5900	25.5900	-2.141%	615	+114.928%
2012-08-07	27.5100	27.5100	26.1500	26.1500	-6.101%	1,130	+110.325%
2012-07-26	28.5000	28.5000	27.8400	27.8490	-4.035%	3,300	+97.494%
2012-07-23	27.8040	29.0400	27.8040	29.0200	+9.592%	1,270	+89.524%
2012-07-20	26.5800	26.5800	26.4800	26.4800	-4.987%	4,000	+107.704%
2012-07-18	27.9500	28.0000	27.8700	27.8700	-4.227%	620	+97.345%
2012-07-17	28.3300	29.1000	28.3300	29.1000	+0.518%	4,000	+89.003%
2012-07-16	28.9500	28.9500	28.9300	28.9500	-6.673%	465	+89.983%
2012-07-12	31.5000	31.5000	31.0200	31.0200	-2.361%	1,200	+77.305%
2012-07-10	31.2000	31.7700	31.1800	31.7700	+3.283%	1,900	+73.119%
2012-07-09	32.0600	32.0600	30.1000	30.7600	-4.055%	2,212	+78.804%
2012-07-06	32.1500	32.1500	31.6600	32.0600	+1.940%	1,600	+71.553%
2012-07-03	31.0200	31.4700	31.0200	31.4500	-8.068%	580	+74.881%
2012-06-29	34.3600	34.3700	33.3400	34.2100	-4.012%	3,806	+60.772%
2012-06-28	35.6400	35.6400	35.6400	35.6400	-2.702%	120	+54.321%
2012-06-27	36.6299	36.6299	36.6299	36.6299	-1.469%	100	+50.151%
2012-06-25	38.1000	38.4500	37.0100	37.1760	-0.943%	1,752	+47.945%
2012-06-22	37.5300	37.5300	37.5300	37.5300	-2.873%	100	+46.549%
2012-06-21	38.2500	38.6400	38.2500	38.6400	+5.863%	1,400	+42.340%
2012-06-20	36.4900	36.5000	36.4900	36.5000	+2.241%	1,560	+50.685%
2012-06-19	36.5600	36.5600	35.1900	35.7000	-2.989%	2,200	+54.062%
2012-06-18	36.8000	36.8000	36.8000	36.8000	+0.960%	600	+49.457%
2012-06-14	36.4500	37.2400	36.4500	36.4500	-1.112%	5,387	+50.892%
2012-06-13	36.8300	37.0000	36.8300	36.8600	+0.136%	928	+49.213%
2012-06-12	36.8100	36.8100	36.8100	36.8100	+2.278%	254	+49.416%
2012-06-08	35.4501	37.0500	35.4501	35.9900	-0.249%	930	+52.820%
2012-06-07	36.1499	36.1500	36.0800	36.0800	-0.097%	1,911	+52.439%
2012-06-06	34.9000	36.1150	34.5800	36.1150	+0.069%	2,197	+52.291%
2012-06-05	36.0900	36.0900	36.0900	36.0900	-1.929%	1,020	+52.397%
2012-06-04	36.0100	37.2600	36.0100	36.8000	+2.851%	2,510	+49.457%
2012-06-01	35.7800	35.7800	35.7800	35.7800	+3.202%	100	+53.717%
2012-05-31	35.3000	35.3000	34.6700	34.6700	-1.896%	449	+58.639%
2012-05-30	34.0000	35.3400	34.0000	35.3400	+4.066%	1,510	+55.631%
2012-05-29	32.7500	33.9592	32.7300	33.9592	+0.045%	1,525	+61.959%
2012-05-25	33.9440	33.9440	33.9440	33.9440	-0.311%	125	+62.032%
2012-05-24	34.0500	34.0500	34.0500	34.0500	0.000%	100	+61.527%
2012-05-23	32.9500	34.0500	32.9400	34.0500	+4.160%	1,149	+61.527%
2012-05-22	32.6000	32.8900	32.6000	32.6900	-2.037%	1,155	+68.247%
2012-05-21	33.3699	33.3699	33.3699	33.3699	+2.854%	563	+64.819%
2012-05-18	33.8300	33.8300	32.4440	32.4440	-2.159%	699	+69.523%
2012-05-17	33.2500	33.3600	33.1600	33.1600	-2.413%	1,029	+65.862%
2012-05-16	33.9800	33.9800	33.9800	33.9800	+2.708%	100	+61.860%
2012-05-10	33.0840	33.0840	33.0840	33.0840	+8.472%	500	+66.244%
2012-05-04	30.5000	30.5000	30.5000	30.5000	+3.075%	300	+80.328%
2012-05-03	29.8200	30.1800	29.5900	29.5900	+1.336%	15,205	+85.874%
2012-05-02	29.3000	29.3000	29.2000	29.2000	+4.398%	600	+88.356%
2012-05-01	28.5000	28.5000	27.9700	27.9700	-2.713%	1,350	+96.639%
2012-04-27	29.6399	30.0700	28.7500	28.7500	-2.044%	7,199	+91.304%
2012-04-25	29.5000	29.5001	29.3500	29.3500	-0.845%	757	+87.394%
2012-04-24	29.4200	29.9500	29.4200	29.6000	-2.181%	3,000	+85.811%
2012-04-18	30.2600	30.2600	30.2600	30.2600	+2.995%	100	+81.758%
2012-04-04	29.0000	29.5410	29.0000	29.3800	+4.481%	1,630	+87.202%
2012-04-02	28.7000	28.7000	28.1200	28.1200	-7.561%	15,300	+95.590%
2012-03-30	30.4700	30.4700	30.4200	30.4200	+3.224%	400	+80.802%
2012-03-29	30.3000	30.3000	28.9600	29.4700	+5.062%	5,500	+86.630%
2012-03-28	28.0500	28.0500	28.0500	28.0500	+2.074%	300	+96.078%
2012-03-27	27.1666	27.4800	27.1666	27.4800	+0.182%	400	+100.146%

.dark-mode .dPhfjY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dPhfjY{ color: #333333; background-color: white; border: 2px solid #333333; }DEEDelphi Energy Corp.stock NYSE

DEE
Delphi Energy Corp.
stock NYSE