Dark

DEL
Delko SA
stock NYSE

Inactive

May 23, 2025

108.00USD-3.122%(-3.48)2,004

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
2025-05-23	112.4500	112.4500	108.0000	108.0000	-3.122%	2,004	0.000%
2025-05-22	111.4000	111.4800	111.4000	111.4800	+19.511%	200	-3.122%
2018-02-20	97.8600	98.5500	93.0605	93.2800	-5.251%	2,106,724	+15.780%
2018-02-16	96.7800	98.7000	96.7800	98.4500	+1.831%	81,644	+9.700%
2018-02-15	97.9500	98.2400	96.1400	96.6800	-0.566%	225,083	+11.709%
2018-02-14	92.6000	97.8100	92.0100	97.2300	+4.257%	96,080	+11.077%
2018-02-13	90.9500	93.4900	90.6300	93.2600	+2.315%	63,850	+15.805%
2018-02-12	88.8700	91.2700	88.1800	91.1500	+2.890%	160,739	+18.486%
2018-02-09	88.8600	89.9200	86.8200	88.5900	+0.590%	145,189	+21.910%
2018-02-08	89.5900	90.2200	87.9800	88.0700	-1.609%	126,761	+22.630%
2018-02-07	90.7400	91.1200	89.1600	89.5100	-1.691%	242,523	+20.657%
2018-02-06	89.6000	91.6400	88.5700	91.0500	+0.475%	240,266	+18.616%
2018-02-05	92.6700	93.8800	90.6200	90.6200	-2.841%	158,459	+19.179%
2018-02-02	94.1000	94.3800	92.6400	93.2700	-1.593%	128,769	+15.793%
2018-02-01	94.3100	95.3800	93.6800	94.7800	+0.275%	158,711	+13.948%
2018-01-31	97.0800	97.4000	94.3400	94.5200	-2.315%	217,298	+14.262%
2018-01-30	98.0600	99.7150	96.7600	96.7600	-1.936%	131,445	+11.616%
2018-01-29	100.0000	100.0400	98.2493	98.6700	-1.497%	62,212	+9.456%
2018-01-26	99.9800	100.3500	98.5100	100.1700	+0.562%	83,252	+7.817%
2018-01-25	98.5600	99.6100	96.9750	99.6100	+1.467%	190,735	+8.423%
2018-01-24	94.9500	98.7000	94.7950	98.1700	+3.697%	158,478	+10.013%
2018-01-23	93.6000	94.6700	92.5400	94.6700	+1.262%	119,738	+14.080%
2018-01-22	93.2700	93.7900	92.7700	93.4900	-0.085%	146,249	+15.520%
2018-01-19	93.0100	94.3700	92.8550	93.5700	+0.246%	194,979	+15.422%
2018-01-18	94.1000	94.6800	93.1400	93.3400	-0.639%	125,939	+15.706%
2018-01-17	92.1500	94.5400	91.9500	93.9400	+2.376%	46,672	+14.967%
2018-01-16	92.8500	93.1200	91.7500	91.7600	-0.617%	74,152	+17.698%
2018-01-12	92.8500	93.5800	92.2400	92.3300	-0.281%	53,118	+16.972%
2018-01-11	90.8000	93.0400	90.0200	92.5900	+2.242%	208,608	+16.643%
2018-01-10	89.7900	91.0500	88.5300	90.5600	+0.801%	201,088	+19.258%
2018-01-09	91.9400	92.3700	89.8300	89.8400	-2.390%	177,037	+20.214%
2018-01-08	89.8500	92.7000	89.8500	92.0400	+2.781%	289,926	+17.340%
2018-01-05	89.4000	90.3800	89.1450	89.5500	-0.078%	217,028	+20.603%
2018-01-04	93.2500	93.3650	89.4600	89.6200	-3.717%	200,486	+20.509%
2018-01-03	91.8300	93.3300	91.8300	93.0800	+1.571%	55,869	+16.029%
2018-01-02	91.9900	92.4600	91.2800	91.6400	+0.098%	65,363	+17.852%
2017-12-29	90.2600	91.9700	89.3300	91.5500	+1.700%	206,963	+17.968%
2017-12-28	90.5500	90.8200	89.3400	90.0200	-0.299%	214,831	+19.973%
2017-12-27	90.0400	91.1900	89.5700	90.2900	-0.287%	201,023	+19.615%
2017-12-26	88.3100	90.6900	87.7500	90.5500	+2.886%	232,690	+19.271%
2017-12-22	88.7500	89.6900	87.6500	88.0100	-0.878%	201,655	+22.713%
2017-12-21	90.2300	90.8900	88.4700	88.7900	-1.443%	220,206	+21.635%
2017-12-20	90.7400	91.2800	90.0000	90.0900	-0.420%	83,135	+19.880%
2017-12-19	91.4000	92.1600	90.4100	90.4700	-0.517%	113,942	+19.377%
2017-12-18	91.4000	91.6600	90.6200	90.9400	+0.121%	190,086	+18.760%
2017-12-15	90.0100	91.3200	89.8801	90.8300	+0.922%	310,274	+18.903%
2017-12-14	90.2500	90.5500	89.4775	90.0000	-0.166%	412,909	+20.000%
2017-12-13	91.1100	91.8800	89.7300	90.1500	-1.097%	594,736	+19.800%
2017-12-12	90.6900	92.1500	90.4700	91.1500	+0.452%	492,921	+18.486%
2017-12-11	89.5300	90.9600	88.9700	90.7400	+1.114%	249,023	+19.021%
2017-12-08	91.6000	91.6000	89.6500	89.7400	-1.698%	262,077	+20.348%
2017-12-07	91.9000	92.8500	91.0300	91.2900	-0.685%	311,656	+18.304%
2017-12-06	91.7200	92.5900	91.2300	91.9200	+0.054%	76,475	+17.493%
2017-12-05	91.4400	92.8200	91.4400	91.8700	+0.044%	84,549	+17.557%
2017-12-04	93.3500	93.4600	91.2900	91.8300	-0.832%	253,722	+17.609%
2017-12-01	92.1900	92.8800	91.1250	92.6000	+0.336%	331,589	+16.631%
2017-11-30	91.8700	92.5300	91.3100	92.2900	+0.852%	331,657	+17.022%
2017-11-29	92.7100	93.2900	90.7200	91.5100	-1.305%	228,322	+18.020%
2017-11-28	92.6000	93.6200	91.9900	92.7200	+0.238%	436,886	+16.480%
2017-11-27	91.8300	92.6000	91.2600	92.5000	+1.093%	470,618	+16.757%
2017-11-24	92.7400	93.1400	91.1800	91.5000	-1.560%	93,623	+18.033%
2017-11-22	93.3200	93.5400	92.5700	92.9500	-0.364%	92,422	+16.192%
2017-11-21	94.2700	94.4300	93.2400	93.2900	-0.565%	159,505	+15.768%
2017-11-20	94.6200	95.2100	93.6700	93.8200	-0.950%	109,628	+15.114%
2017-11-17	94.5300	95.3750	93.8600	94.7200	-0.232%	139,302	+14.020%
2017-11-16	95.0500	95.3900	94.0700	94.9400	-0.063%	248,211	+13.756%
2017-11-15	93.2000	95.5300	92.8900	95.0000	+0.956%	203,816	+13.684%
2017-11-14	93.7300	95.3400	93.2000	94.1000	+0.405%	303,727	+14.772%
2017-11-13	93.5000	96.1700	93.1700	93.7200	+0.246%	164,918	+15.237%
2017-11-10	92.2700	93.9500	92.2700	93.4900	+0.787%	407,138	+15.520%
2017-11-09	93.5900	94.0950	92.2900	92.7600	-1.172%	195,502	+16.429%
2017-11-08	93.1800	93.9200	93.0900	93.8600	+0.128%	148,386	+15.065%
2017-11-07	92.7300	94.1300	92.5100	93.7400	+0.785%	128,712	+15.212%
2017-11-06	93.8800	94.8650	92.5900	93.0100	-1.158%	74,109	+16.117%
2017-11-03	93.5600	94.2500	92.6100	94.1000	+0.652%	153,508	+14.772%
2017-11-02	94.6000	95.5700	93.3600	93.4900	-0.806%	133,217	+15.520%
2017-11-01	93.4100	94.8900	92.8600	94.2500	+1.771%	527,549	+14.589%
2017-10-31	92.4000	93.2550	92.1000	92.6100	+0.466%	364,646	+16.618%
2017-10-30	91.7400	93.5650	90.7900	92.1800	-0.206%	229,577	+17.162%
2017-10-27	93.0000	94.1850	92.0200	92.3700	-0.463%	384,899	+16.921%
2017-10-26	91.0500	93.6400	91.0500	92.8000	+2.327%	406,478	+16.379%
2017-10-25	91.8300	91.9600	90.5100	90.6900	-1.317%	130,707	+19.087%
2017-10-24	92.8200	93.4100	89.9500	91.9000	-0.938%	361,588	+17.519%
2017-10-23	96.0100	96.6500	92.6400	92.7700	+4.096%	718,101	+16.417%
2017-10-20	88.9400	89.4500	88.4300	89.1200	+1.112%	23,878	+21.185%
2017-10-19	88.1800	88.9500	85.9700	88.1400	-0.384%	93,945	+22.532%
2017-10-18	88.6800	89.7100	88.4300	88.4800	-0.271%	34,841	+22.061%
2017-10-17	89.9700	89.9700	88.0700	88.7200	-1.214%	25,694	+21.731%
2017-10-16	91.0100	91.4950	89.1100	89.8100	-0.609%	20,683	+20.254%
2017-10-13	90.9400	91.2400	90.0900	90.3600	-0.496%	35,337	+19.522%
2017-10-12	90.9100	91.9900	90.6900	90.8100	-0.395%	34,030	+18.930%
2017-10-11	90.6400	91.6700	90.2500	91.1700	+0.818%	37,053	+18.460%
2017-10-10	91.1300	91.1300	90.1700	90.4300	-0.210%	61,493	+19.429%
2017-10-09	92.1000	92.6700	90.4400	90.6200	-1.425%	26,608	+19.179%
2017-10-06	89.0300	91.9700	88.1631	91.9300	+3.084%	109,921	+17.481%
2017-10-05	89.2800	90.6000	89.0121	89.1800	+0.281%	68,505	+21.103%
2017-10-04	90.2400	90.3300	88.5400	88.9300	-1.035%	36,954	+21.444%
2017-10-03	90.6400	91.2999	89.6050	89.8600	-1.285%	99,001	+20.187%
2017-10-02	88.4500	91.0500	88.4500	91.0300	+2.940%	67,287	+18.642%
2017-09-29	88.5200	89.2600	87.3646	88.4300	-0.405%	80,807	+22.130%
2017-09-28	87.7100	89.7100	87.7100	88.7900	+0.852%	45,324	+21.635%
2017-09-27	88.9200	88.9400	86.1800	88.0400	-0.441%	90,202	+22.672%
2017-09-26	87.5300	89.0900	87.5100	88.4300	+1.074%	67,239	+22.130%
2017-09-25	85.9700	87.7300	85.4100	87.4900	+1.520%	69,996	+23.443%
2017-09-22	84.7000	86.8900	84.7000	86.1800	+1.567%	58,598	+25.319%
2017-09-21	84.2500	85.2800	82.5000	84.8500	+0.497%	80,363	+27.283%
2017-09-20	83.4000	84.4800	83.3000	84.4300	+1.114%	85,575	+27.917%
2017-09-19	82.8000	83.5200	81.8500	83.5000	+0.542%	86,091	+29.341%
2017-09-18	82.6100	83.3290	81.6100	83.0500	+0.715%	59,282	+30.042%
2017-09-15	83.3000	83.6200	81.6400	82.4600	-0.937%	107,995	+30.973%
2017-09-14	82.4900	83.2900	81.4800	83.2400	+0.568%	102,714	+29.745%
2017-09-13	81.2800	83.1800	81.2500	82.7700	+1.508%	99,181	+30.482%
2017-09-12	80.2200	82.3200	79.4200	81.5400	+1.836%	56,249	+32.450%
2017-09-11	80.5700	80.5700	79.6300	80.0700	-0.175%	46,545	+34.882%
2017-09-08	80.0700	80.4800	79.6400	80.2100	+0.025%	68,459	+34.647%
2017-09-07	80.6800	80.8777	79.6700	80.1900	-0.706%	41,072	+34.680%
2017-09-06	80.5100	82.0100	79.9800	80.7600	+1.368%	47,027	+33.730%
2017-09-05	79.0200	79.8800	78.9200	79.6700	+1.439%	70,336	+35.559%
2017-09-01	78.3000	78.6700	76.0000	78.5400	+0.641%	44,764	+37.510%
2017-08-31	76.5200	78.9100	76.4700	78.0400	+1.986%	76,966	+38.391%
2017-08-30	75.9400	77.0300	74.6200	76.5200	+0.525%	74,795	+41.140%
2017-08-29	75.8700	76.4200	74.7500	76.1200	-0.026%	187,287	+41.881%
2017-08-28	74.2600	76.1900	73.9700	76.1400	+3.960%	100,086	+41.844%
2017-08-25	68.5500	74.1500	67.5200	73.2400	+7.880%	148,086	+47.460%
2017-08-24	67.4000	68.1772	66.7600	67.8900	+2.182%	63,535	+59.081%
2017-08-23	66.5000	66.7000	65.8700	66.4400	-0.791%	41,841	+62.553%
2017-08-22	66.6100	67.5600	66.5600	66.9700	+0.904%	39,597	+61.266%
2017-08-21	66.1491	68.2000	65.8750	66.3700	-0.792%	45,326	+62.724%
2017-08-18	67.3200	67.8800	66.3300	66.9000	-1.255%	45,930	+61.435%
2017-08-17	66.7000	69.6200	65.6500	67.7500	+0.999%	146,467	+59.410%
2017-08-16	67.2700	68.2700	66.7900	67.0800	-0.030%	35,478	+61.002%
2017-08-15	69.5100	69.5100	67.0500	67.1000	-3.161%	36,203	+60.954%
2017-08-14	68.4800	70.3000	68.4800	69.2900	+1.897%	35,142	+55.867%
2017-08-11	68.0400	69.3400	67.4700	68.0000	-1.177%	73,094	+58.824%
2017-08-10	69.5800	69.6900	68.8000	68.8100	-0.592%	18,698	+56.954%
2017-08-09	69.6000	70.6450	68.9800	69.2200	-1.298%	24,074	+56.024%
2017-08-08	70.7900	72.4900	69.9600	70.1300	-1.517%	32,250	+54.000%
2017-08-07	72.2600	73.6900	71.1300	71.2100	-2.305%	25,341	+51.664%
2017-08-04	72.8500	74.5700	72.1350	72.8900	+0.956%	21,064	+48.168%
2017-08-03	72.9300	74.7500	71.5000	72.2000	-1.015%	46,447	+49.584%
2017-08-02	74.5000	74.5000	72.0900	72.9400	-2.251%	28,183	+48.067%
2017-08-01	72.8000	74.6400	71.2800	74.6200	+3.452%	74,335	+44.733%
2017-07-31	73.2600	73.5900	71.9900	72.1300	-1.556%	57,485	+49.730%
2017-07-28	73.4900	73.9100	72.1000	73.2700	-0.095%	57,904	+47.400%
2017-07-27	73.5800	73.8000	72.8600	73.3400	-0.610%	27,647	+47.259%
2017-07-26	74.2505	74.6400	73.5000	73.7900	+0.958%	12,456	+46.361%
2017-07-25	73.4900	74.1700	72.8400	73.0900	+0.261%	38,995	+47.763%
2017-07-24	74.7300	74.7300	72.7500	72.9000	-0.938%	27,592	+48.148%
2017-07-21	74.3000	75.3360	73.1850	73.5900	-0.109%	36,176	+46.759%
2017-07-20	73.9000	74.8700	73.6100	73.6700	-0.621%	16,317	+46.600%
2017-07-19	74.0800	74.8600	73.1700	74.1300	+0.054%	45,573	+45.690%
2017-07-18	74.0300	74.6000	73.1400	74.0900	-0.175%	34,733	+45.769%
2017-07-17	73.6000	74.7100	73.3200	74.2200	+0.216%	28,882	+45.513%
2017-07-14	73.8400	74.3400	73.1500	74.0600	+0.284%	29,620	+45.828%
2017-07-13	74.2900	74.2900	72.5550	73.8500	-0.606%	21,312	+46.242%
2017-07-12	74.2100	75.3900	74.2100	74.3000	+0.992%	37,825	+45.357%
2017-07-11	73.0400	74.5000	72.4300	73.5700	+0.808%	51,708	+46.799%
2017-07-10	71.7500	73.9000	71.7500	72.9800	+0.927%	18,112	+47.986%
2017-07-07	72.6200	72.7000	71.2000	72.3100	+0.028%	26,667	+49.357%
2017-07-06	73.1100	73.1600	72.0000	72.2900	-2.390%	25,538	+49.398%
2017-07-05	74.9000	74.9100	72.7600	74.0600	-1.660%	18,643	+45.828%
2017-07-03	75.1700	75.8700	74.3000	75.3100	+0.871%	13,490	+43.407%
2017-06-30	72.8100	75.3800	72.8100	74.6600	+2.527%	37,479	+44.656%
2017-06-29	73.7400	73.7400	71.7400	72.8200	-0.682%	23,085	+48.311%
2017-06-28	71.8000	74.1600	71.8000	73.3200	+2.848%	29,424	+47.300%
2017-06-27	71.8800	72.2000	70.8800	71.2900	-0.655%	25,986	+51.494%
2017-06-26	72.9420	72.9420	71.6900	71.7600	-2.619%	23,670	+50.502%
2017-06-23	72.2600	74.2900	72.2600	73.6900	+1.740%	38,105	+46.560%
2017-06-22	72.4900	74.0100	72.3700	72.4300	+0.402%	17,917	+49.109%
2017-06-21	74.4500	74.4500	71.5400	72.1400	-2.514%	18,304	+49.709%
2017-06-20	73.1500	74.3200	72.8550	74.0000	+0.708%	51,278	+45.946%
2017-06-19	72.5000	73.8000	72.5000	73.4800	+1.352%	44,009	+46.979%
2017-06-16	71.6200	72.6100	71.5200	72.5000	-0.041%	47,426	+48.966%
2017-06-15	70.6000	72.5900	70.3900	72.5300	+1.512%	25,407	+48.904%
2017-06-14	73.0000	73.0000	70.3900	71.4500	-1.353%	50,616	+51.155%
2017-06-13	72.0500	72.9100	71.4867	72.4300	+0.653%	18,525	+49.109%
2017-06-12	72.8000	72.9200	70.9473	71.9600	-1.195%	33,957	+50.083%
2017-06-09	70.1300	72.8300	69.7300	72.8300	+3.954%	51,498	+48.291%
2017-06-08	68.3500	70.2200	68.3500	70.0600	+2.577%	40,632	+54.154%
2017-06-07	68.9500	68.9500	68.0000	68.3000	-0.655%	25,306	+58.126%
2017-06-06	68.0800	69.5200	67.2400	68.7500	+0.733%	34,356	+57.091%
2017-06-05	70.2300	70.2300	68.0100	68.2500	-2.888%	49,427	+58.242%
2017-06-02	72.8000	72.8805	70.2800	70.2800	+0.803%	33,826	+53.671%
2017-06-01	68.3000	69.7800	67.9650	69.7200	+2.741%	45,262	+54.905%
2017-05-31	68.8200	69.1400	67.7800	67.8600	-1.323%	45,608	+59.151%
2017-05-30	69.5500	69.5500	68.1650	68.7700	-1.659%	36,244	+57.045%
2017-05-26	69.8000	70.3650	69.5500	69.9300	+0.100%	26,597	+54.440%
2017-05-25	71.3000	71.3000	69.5500	69.8600	-1.633%	48,555	+54.595%
2017-05-24	72.1100	73.9200	70.7700	71.0200	-1.566%	44,154	+52.070%
2017-05-23	72.4500	73.2000	71.5100	72.1500	-0.042%	62,585	+49.688%
2017-05-22	69.9400	72.2400	69.2200	72.1800	+3.484%	56,518	+49.626%
2017-05-19	69.4000	70.2500	68.9000	69.7500	+0.809%	173,397	+54.839%
2017-05-18	70.7300	71.8000	68.8000	69.1900	-2.741%	75,037	+56.092%
2017-05-17	73.2500	74.1700	70.7800	71.1400	-3.356%	76,143	+51.813%
2017-05-16	74.8400	74.8400	73.3100	73.6100	-1.248%	30,597	+46.719%
2017-05-15	75.0000	75.4100	74.1500	74.5400	+0.458%	43,428	+44.889%
2017-05-12	73.9100	74.4850	73.6900	74.2000	-0.802%	50,549	+45.553%
2017-05-11	73.5800	75.3300	73.2500	74.8000	+0.295%	42,830	+44.385%
2017-05-10	73.8800	75.4400	72.9400	74.5800	+0.825%	34,007	+44.811%
2017-05-09	76.6600	77.0000	73.2300	73.9700	-1.779%	45,897	+46.005%
2017-05-08	75.0000	75.6600	74.5200	75.3100	+0.440%	30,688	+43.407%
2017-05-05	76.2500	76.7300	74.3500	74.9800	-1.472%	32,305	+44.038%
2017-05-04	75.0000	77.4600	74.0050	76.1000	+0.436%	33,885	+41.919%
2017-05-03	76.2400	76.9200	74.8000	75.7700	-1.225%	33,508	+42.537%
2017-05-02	77.8400	78.3750	76.2000	76.7100	-1.300%	31,555	+40.790%
2017-05-01	77.4300	79.2800	77.1900	77.7200	+0.452%	24,519	+38.960%
2017-04-28	79.7700	80.4200	77.2300	77.3700	-2.814%	43,976	+39.589%
2017-04-27	80.8100	80.8100	79.4700	79.6100	-1.069%	39,381	+35.661%
2017-04-26	79.0600	81.0000	79.0401	80.4700	+1.488%	36,350	+34.212%
2017-04-25	77.9500	79.9700	77.7643	79.2900	+3.296%	31,390	+36.209%
2017-04-24	77.6900	78.3100	76.6000	76.7600	+0.577%	20,848	+40.698%
2017-04-21	77.9300	78.4500	76.2100	76.3200	-2.116%	26,103	+41.509%
2017-04-20	76.6400	78.7700	76.6400	77.9700	+2.944%	30,077	+38.515%
2017-04-19	77.9400	78.4200	75.6700	75.7400	-2.422%	34,779	+42.593%
2017-04-18	74.8000	78.3700	74.8000	77.6200	+3.273%	40,555	+39.139%
2017-04-17	75.4300	76.4900	74.6300	75.1600	-0.120%	35,111	+43.693%
2017-04-13	76.5500	76.8300	74.6300	75.2500	-2.056%	33,958	+43.522%
2017-04-12	78.3200	78.3200	76.6300	76.8300	-2.438%	18,370	+40.570%
2017-04-11	76.1100	78.7500	76.1100	78.7500	+3.184%	37,499	+37.143%
2017-04-10	77.1700	77.7299	75.8600	76.3200	-1.395%	28,524	+41.509%
2017-04-07	77.0000	77.7200	76.8150	77.4000	+1.561%	31,118	+39.535%
2017-04-06	74.9400	76.2300	74.4100	76.2100	+1.708%	22,102	+41.714%
2017-04-05	75.1000	76.3100	74.3300	74.9300	+0.699%	35,398	+44.135%
2017-04-04	74.1200	75.4300	74.1200	74.4100	+0.229%	40,130	+45.142%
2017-04-03	78.1500	78.4100	74.1000	74.2400	-4.967%	47,647	+45.474%
2017-03-31	76.5000	78.8000	76.5000	78.1200	+2.118%	46,247	+38.249%
2017-03-30	74.9900	76.6200	74.7400	76.5000	+1.973%	40,833	+41.176%
2017-03-29	74.7700	75.5500	74.7700	75.0200	-0.319%	13,363	+43.962%
2017-03-28	75.2000	75.9800	74.0400	75.2600	-0.040%	57,952	+43.503%
2017-03-27	75.4300	75.4900	74.4300	75.2900	-0.384%	18,499	+43.445%
2017-03-24	76.2700	76.7400	75.1800	75.5800	-0.749%	39,334	+42.895%
2017-03-23	74.0000	76.4300	74.0000	76.1500	+2.559%	30,495	+41.825%
2017-03-22	74.1100	74.6600	73.8100	74.2500	+0.189%	36,514	+45.455%
2017-03-21	77.8500	77.8600	73.4900	74.1100	-4.804%	35,919	+45.729%
2017-03-20	79.9000	79.9000	77.0300	77.8500	-2.639%	41,386	+38.728%
2017-03-17	78.2300	80.4200	76.1550	79.9600	+2.395%	128,731	+35.068%
2017-03-16	76.2200	78.2400	75.7061	78.0900	+2.642%	26,846	+38.302%
2017-03-15	76.7300	78.1757	74.3500	76.0800	-0.079%	52,247	+41.956%
2017-03-14	74.9800	76.5900	74.9800	76.1400	+0.701%	27,276	+41.844%
2017-03-13	75.4200	76.7500	74.5301	75.6100	+0.478%	26,568	+42.838%
2017-03-10	75.4200	77.3400	74.5000	75.2500	+0.885%	40,065	+43.522%
2017-03-09	74.6400	75.8700	74.4200	74.5900	-0.930%	26,658	+44.792%
2017-03-08	75.8700	77.3600	75.0350	75.2900	-0.225%	28,332	+43.445%
2017-03-07	76.1000	76.4100	74.8000	75.4600	-0.971%	34,396	+43.122%
2017-03-06	77.3800	77.5300	76.0500	76.2000	-2.732%	26,093	+41.732%
2017-03-03	77.4500	78.9000	76.2200	78.3400	+1.516%	32,086	+37.861%
2017-03-02	78.4200	78.4200	77.1000	77.1700	-2.168%	27,350	+39.951%
2017-03-01	75.5900	79.1000	74.2000	78.8800	+6.136%	63,876	+36.917%
2017-02-28	73.7600	75.7400	73.5200	74.3200	+0.446%	242,495	+45.318%
2017-02-27	76.5000	77.2400	73.6400	73.9900	-4.034%	89,620	+45.966%
2017-02-24	78.0400	79.9600	76.3000	77.1000	-4.850%	80,956	+40.078%
2017-02-23	82.5800	82.5800	80.3100	81.0300	-1.794%	41,199	+33.284%
2017-02-22	83.2000	85.4900	81.9100	82.5100	+5.579%	64,555	+30.893%
2017-02-21	77.1000	78.2300	77.1000	78.1500	+1.745%	13,413	+38.196%
2017-02-17	76.7500	77.7050	76.5900	76.8100	+0.353%	52,644	+40.607%
2017-02-16	77.2900	77.2900	75.6000	76.5400	-0.533%	26,511	+41.103%
2017-02-15	75.9800	77.0850	75.7400	76.9500	+1.051%	21,862	+40.351%
2017-02-14	76.5200	76.5200	74.8200	76.1500	-0.144%	39,144	+41.825%
2017-02-13	77.7900	77.9000	76.1600	76.2600	-1.320%	31,308	+41.621%
2017-02-10	77.7300	77.7400	75.6800	77.2800	+0.220%	28,553	+39.752%
2017-02-09	77.4800	78.1100	76.7700	77.1100	+0.013%	41,956	+40.060%
2017-02-08	75.3700	77.6600	75.3700	77.1000	+1.581%	21,573	+40.078%
2017-02-07	75.1000	76.1200	75.1000	75.9000	+1.025%	29,448	+42.292%
2017-02-06	74.9600	75.2200	74.3900	75.1300	-0.133%	25,626	+43.751%
2017-02-03	74.7900	75.3400	73.9200	75.2300	+1.498%	18,846	+43.560%
2017-02-02	74.7300	74.9550	72.9200	74.1200	-1.502%	25,261	+45.710%
2017-02-01	76.1300	77.5235	74.1900	75.2500	-0.948%	30,571	+43.522%
2017-01-31	75.9200	77.0400	75.6900	75.9700	+0.171%	37,140	+42.161%
2017-01-30	79.3200	79.3200	75.1600	75.8400	-5.105%	44,320	+42.405%
2017-01-27	80.9800	80.9800	78.8500	79.9200	-1.236%	21,965	+35.135%
2017-01-26	80.7400	80.9600	79.0000	80.9200	+0.372%	38,892	+33.465%
2017-01-25	77.7900	80.8650	77.7800	80.6200	+4.389%	63,785	+33.962%
2017-01-24	75.2100	77.7000	74.9600	77.2300	+3.249%	39,122	+39.842%
2017-01-23	73.9000	75.7252	73.9000	74.8000	+0.822%	30,441	+44.385%
2017-01-20	75.5500	76.4235	73.6750	74.1900	-1.644%	33,767	+45.572%
2017-01-19	76.1000	76.6000	75.2200	75.4300	-0.475%	26,471	+43.179%
2017-01-18	75.0800	75.8800	73.7800	75.7900	+1.391%	45,080	+42.499%
2017-01-17	77.0500	77.2000	74.7200	74.7500	-3.722%	58,777	+44.482%
2017-01-13	76.5800	77.8800	76.4750	77.6400	+2.050%	22,559	+39.104%
2017-01-12	77.1100	77.4000	75.6300	76.0800	-2.135%	22,312	+41.956%
2017-01-11	77.1400	78.0775	76.6200	77.7400	+1.027%	27,619	+38.925%
2017-01-10	75.9500	77.6000	74.5500	76.9500	+1.504%	43,695	+40.351%
2017-01-09	77.9700	77.9700	75.7901	75.8100	-2.558%	25,451	+42.461%
2017-01-06	78.9800	78.9800	77.6500	77.8000	-1.231%	24,710	+38.817%
2017-01-05	80.0500	80.0500	78.4300	78.7700	-1.599%	35,077	+37.108%
2017-01-04	78.9000	81.3300	78.9000	80.0500	+1.936%	49,736	+34.916%
2017-01-03	77.6800	79.1400	76.6300	78.5300	+1.894%	40,993	+37.527%
2016-12-30	78.0000	78.2150	76.9500	77.0700	-1.319%	31,687	+40.132%
2016-12-29	78.1696	78.7800	77.9300	78.1000	-0.102%	19,850	+38.284%
2016-12-28	79.1200	79.5900	78.1400	78.1800	-1.549%	16,242	+38.143%
2016-12-27	78.4200	79.7500	78.4200	79.4100	+0.979%	18,687	+36.003%
2016-12-23	77.7200	78.6900	77.2900	78.6400	+1.510%	44,350	+37.335%
2016-12-22	78.7600	78.7600	77.2900	77.4700	-1.312%	38,265	+39.409%
2016-12-21	78.8200	79.7200	78.4700	78.5000	-0.733%	41,632	+37.580%
2016-12-20	78.7500	79.0900	78.0500	79.0800	+0.983%	39,503	+36.571%
2016-12-19	79.5800	79.7900	78.0600	78.3100	-0.861%	75,079	+37.913%
2016-12-16	78.2600	80.0550	77.6300	78.9900	+0.611%	204,246	+36.726%
2016-12-15	78.3900	79.4700	77.7100	78.5100	+0.153%	69,127	+37.562%
2016-12-14	79.5600	79.9500	78.0500	78.3900	-0.810%	72,351	+37.773%
2016-12-13	79.7000	79.8200	78.2500	79.0300	-0.328%	36,877	+36.657%
2016-12-12	79.4300	79.9600	78.7500	79.2900	-0.564%	54,098	+36.209%
2016-12-09	78.8300	80.0000	78.8300	79.7400	+0.580%	56,446	+35.440%
2016-12-08	77.5400	79.8700	76.7860	79.2800	+1.876%	108,646	+36.226%
2016-12-07	74.5000	77.9800	74.0700	77.8200	+4.274%	144,076	+38.782%
2016-12-06	73.0300	74.9500	72.1900	74.6300	+1.884%	72,997	+44.714%
2016-12-05	72.0800	74.7400	72.0200	73.2500	+2.605%	74,456	+47.440%
2016-12-02	70.7200	72.2500	70.4700	71.3900	+0.691%	46,987	+51.282%
2016-12-01	69.7000	70.9800	69.5500	70.9000	+1.707%	52,054	+52.327%
2016-11-30	67.5500	70.0500	66.8800	69.7100	+3.890%	62,603	+54.928%
2016-11-29	68.9000	69.3600	66.6700	67.1000	-2.740%	185,617	+60.954%
2016-11-28	69.3500	69.3700	68.8600	68.9900	-0.101%	67,432	+56.544%
2016-11-25	69.2700	69.6000	68.9900	69.0600	+0.087%	70,191	+56.386%
2016-11-23	69.3500	69.4600	68.5100	69.0000	-0.505%	50,229	+56.522%
2016-11-22	69.1500	69.6200	68.6000	69.3500	+0.391%	60,737	+55.732%
2016-11-21	69.1500	69.2175	68.5200	69.0800	+0.043%	33,254	+56.340%
2016-11-18	69.1900	69.2100	68.5050	69.0500	+0.131%	95,317	+56.408%
2016-11-17	69.0300	69.7200	68.6200	68.9600	-0.087%	38,062	+56.613%
2016-11-16	68.1300	69.8550	67.9800	69.0200	+0.847%	47,005	+56.476%
2016-11-15	68.6000	68.7400	67.4400	68.4400	-0.826%	41,709	+57.802%
2016-11-14	67.9700	69.9300	67.9700	69.0100	+2.923%	57,734	+56.499%
2016-11-11	66.7600	67.5950	66.0800	67.0500	+1.116%	84,937	+61.074%
2016-11-10	64.3000	67.7550	63.3100	66.3100	+4.475%	126,027	+62.871%
2016-11-09	59.5300	63.4900	59.5300	63.4700	+5.836%	44,278	+70.159%
2016-11-08	59.1700	60.3500	59.1700	59.9700	+1.147%	40,227	+80.090%
2016-11-07	59.0000	59.8500	58.5000	59.2900	+1.576%	41,616	+82.156%
2016-11-04	59.1500	60.4500	58.2600	58.3700	-0.849%	37,619	+85.027%
2016-11-03	56.6900	59.2200	56.6900	58.8700	+3.992%	70,345	+83.455%
2016-11-02	55.7700	56.9700	55.7700	56.6100	+1.234%	36,258	+90.779%
2016-11-01	56.5000	56.6000	54.6300	55.9200	-0.463%	58,018	+93.133%
2016-10-31	55.8100	56.9700	55.2037	56.1800	+1.189%	37,246	+92.239%
2016-10-28	53.8700	56.1400	53.8700	55.5200	+3.312%	56,701	+94.524%
2016-10-27	55.0000	56.2500	53.2100	53.7400	-4.513%	45,088	+100.968%
2016-10-26	57.5000	57.5000	56.1842	56.2800	-2.596%	30,042	+91.898%
2016-10-25	59.2900	60.5200	57.7400	57.7800	-2.200%	24,100	+86.916%
2016-10-24	60.0800	60.3900	59.0200	59.0800	-1.697%	33,363	+82.803%
2016-10-21	60.3100	60.6100	59.4200	60.1000	-1.086%	28,383	+79.700%
2016-10-20	62.2500	62.5700	60.7300	60.7600	-2.846%	17,851	+77.749%
2016-10-19	62.0300	62.6900	61.4700	62.5400	+0.660%	26,178	+72.689%
2016-10-18	63.3000	63.3000	62.0700	62.1300	-1.271%	28,240	+73.829%
2016-10-17	63.7600	63.7600	62.9050	62.9300	-1.085%	21,875	+71.619%
2016-10-14	63.8500	64.3000	63.6100	63.6200	+0.031%	18,126	+69.758%
2016-10-13	65.1400	65.1500	63.5300	63.6000	-3.034%	46,427	+69.811%
2016-10-12	65.5000	66.1000	65.4700	65.5900	-0.666%	18,654	+64.659%
2016-10-11	66.3800	66.7000	65.6400	66.0300	-0.422%	18,571	+63.562%
2016-10-10	65.7100	66.6200	65.1900	66.3100	+1.345%	33,700	+62.871%
2016-10-07	67.0300	68.2900	65.4300	65.4300	-2.285%	45,932	+65.062%
2016-10-06	65.7600	67.1700	65.7600	66.9600	+1.547%	35,448	+61.290%
2016-10-05	65.9200	66.3900	65.3800	65.9400	+0.274%	39,440	+63.785%
2016-10-04	66.3900	66.3900	65.4200	65.7600	-1.038%	33,552	+64.234%
2016-10-03	67.5900	67.8850	66.0700	66.4500	-1.890%	37,388	+62.528%
2016-09-30	67.6200	68.1000	66.4250	67.7300	+0.609%	151,812	+59.457%
2016-09-29	68.9800	68.9800	67.2200	67.3200	-2.421%	35,492	+60.428%
2016-09-28	69.6600	69.7900	68.5300	68.9900	-0.962%	31,020	+56.544%
2016-09-27	69.9100	70.0400	69.3650	69.6600	-0.158%	25,402	+55.039%
2016-09-26	69.6900	70.2000	69.6900	69.7700	-0.172%	50,423	+54.794%
2016-09-23	69.9900	70.1000	69.8400	69.8900	-0.243%	33,045	+54.529%
2016-09-22	70.3100	70.3400	69.3100	70.0600	-0.057%	99,759	+54.154%
2016-09-21	70.0900	70.4800	69.7600	70.1000	+0.344%	56,859	+54.066%
2016-09-20	70.1900	70.4500	69.6800	69.8600	-0.129%	35,158	+54.595%
2016-09-19	70.4200	70.6000	69.2300	69.9500	+0.014%	48,902	+54.396%
2016-09-16	69.9800	70.6300	69.9300	69.9400	-0.299%	103,682	+54.418%
2016-09-15	69.9100	70.4100	69.9100	70.1500	+0.329%	14,678	+53.956%
2016-09-14	70.0000	70.7500	69.8400	69.9200	-0.200%	26,524	+54.462%
2016-09-13	70.0100	70.5300	69.6800	70.0600	-0.497%	38,725	+54.154%
2016-09-12	69.6800	70.6300	69.6481	70.4100	+0.686%	33,042	+53.387%
2016-09-09	70.1400	70.2600	69.8600	69.9300	-0.907%	41,778	+54.440%
2016-09-08	70.3300	70.7800	70.0000	70.5700	-0.254%	26,252	+53.040%
2016-09-07	70.9900	71.0000	69.7100	70.7500	-0.352%	26,272	+52.650%
2016-09-06	71.0000	71.2900	70.6200	71.0000	-0.042%	112,705	+52.113%
2016-09-02	70.8700	71.4300	70.5300	71.0300	+0.680%	32,633	+52.048%

.dark-mode .KqJKt4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqJKt4{ color: #333333; background-color: white; border: 2px solid #333333; }DELDelko SAstock NYSE

DEL
Delko SA
stock NYSE