TipRanks
Go Ultimate55% OFF

Delek Property (DLAS) Historical Prices

IL:DLAS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20266,110.006,110.006,005.006,042.006,042.00-1.08%21,2600.59
Oct 30, 20266,195.006,195.006,082.006,108.006,108.00-1.40%21,6810.56
Oct 29, 20266,230.006,305.006,128.006,195.006,195.00-0.56%12,5320.32
Oct 28, 20266,344.006,344.006,185.006,230.006,230.00-1.80%10,6560.26
Oct 26, 20266,339.006,449.006,251.006,344.006,344.00+0.08%21,3490.50
Oct 23, 20266,240.006,413.006,232.006,339.006,339.00+1.25%17,8370.40
Oct 22, 20266,205.006,285.006,145.006,261.006,261.00+1.92%15,0600.32
Oct 21, 20266,127.006,244.006,090.006,143.006,143.00+0.26%23,3800.47
Oct 20, 20266,161.006,180.006,100.006,127.006,127.00-0.55%19,4390.36
Oct 19, 20266,241.006,310.006,103.006,161.006,161.00-1.27%25,8770.44
Oct 16, 20266,145.006,284.006,145.006,240.006,240.00+1.74%3,1230.03
Oct 15, 20266,205.006,247.006,103.006,133.006,133.00-1.16%24,906―
Oct 14, 20266,259.006,347.006,099.006,205.006,205.00-0.86%38,589―
Oct 13, 20266,060.006,350.006,060.006,259.006,259.00+3.28%18,251―
Oct 12, 20266,150.006,150.005,902.006,060.006,060.00-1.58%38,385―
Oct 09, 20266,090.006,210.006,000.006,157.006,157.00+1.28%14,761―
Oct 08, 20266,006.006,180.006,006.006,079.006,079.00+0.08%19,751―
Oct 07, 20266,250.006,332.006,050.006,074.006,074.00-2.55%21,212―
Oct 06, 20266,280.006,344.006,190.006,233.006,233.00-0.75%23,156―
Oct 05, 20266,512.006,528.006,215.006,280.006,280.00-2.74%60,733―
Oct 01, 20266,325.006,526.006,325.006,457.006,457.00+2.09%17,966―
Sep 30, 20266,652.006,675.006,315.006,325.006,325.00-4.92%66,775―
Sep 29, 20266,700.006,813.006,600.006,652.006,652.00-0.31%29,957―
Sep 28, 20266,978.006,986.006,673.006,673.006,673.00-4.37%15,481―
Sep 24, 20266,924.007,070.006,910.006,978.006,978.00-0.74%25,991―
Sep 23, 20266,945.007,089.006,900.007,030.007,030.00+1.22%20,545―
Sep 22, 20267,070.007,119.006,908.006,945.006,945.00-1.41%45,456―
Sep 17, 20267,190.007,260.007,044.007,044.007,044.00-2.03%40,798―
Sep 16, 20266,880.007,268.006,880.007,190.007,190.00+4.55%24,601―
Sep 15, 20267,000.007,027.006,876.006,877.006,877.00-1.55%18,215―
Sep 14, 20266,810.006,990.006,810.006,985.006,985.00+2.72%18,935―
Sep 10, 20266,860.006,860.006,790.006,800.006,800.00+0.16%11,663―
Sep 09, 20266,877.006,915.006,780.006,789.006,789.00-1.28%18,232―
Sep 08, 20266,989.006,989.006,788.006,877.006,877.00-0.33%38,673―
Sep 07, 20266,771.006,989.006,771.006,900.006,900.00+1.91%23,312―
Sep 04, 20266,994.006,994.006,721.006,771.006,771.00-2.31%38,172―
Sep 03, 20267,000.007,080.006,911.006,931.006,931.00-1.55%29,824―
Sep 02, 20266,600.007,040.006,570.007,040.007,040.00+7.24%41,712―
Sep 01, 20266,400.006,600.006,400.006,565.006,565.00+2.58%31,533―
Aug 31, 20266,635.006,748.006,400.006,400.006,400.00-3.53%53,560―
Aug 28, 20266,665.006,665.006,590.006,634.006,634.00+0.67%10,149―
Aug 27, 20266,328.006,590.006,328.006,590.006,590.00+4.16%16,647―
Aug 26, 20266,533.006,670.006,251.006,327.006,327.00-2.89%99,503―
Aug 25, 20266,350.006,520.006,251.006,515.006,515.00+2.60%83,569―
Aug 24, 20266,260.006,450.006,162.006,350.006,350.00+3.34%55,984―
Aug 21, 20265,899.006,198.005,853.006,145.006,145.00+4.72%73,537―
Aug 20, 20265,767.005,898.005,690.005,868.005,868.00+0.81%58,516―
Aug 19, 20265,900.005,900.005,798.005,821.005,821.00+0.45%24,928―
Aug 18, 20265,930.005,930.005,695.005,795.005,795.00-1.61%30,728―
Aug 17, 20265,974.005,990.005,875.005,890.005,890.00-1.41%26,197―