Duluth Holdings Cl B (NQ: DLTH )
4.300
-0.020
(-0.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 19, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.370 | 4.370 | 4.300 | 4.320 | 33,724 | -0.02(-0.46%) |
| Apr 17, 2024 | 4.450 | 4.455 | 4.300 | 4.340 | 51,605 | -0.10(-2.25%) |
| Apr 16, 2024 | 4.490 | 4.490 | 4.370 | 4.440 | 59,547 | -0.05(-1.11%) |
| Apr 15, 2024 | 4.440 | 4.610 | 4.370 | 4.490 | 76,749 | +0.05(+1.13%) |
| Apr 12, 2024 | 4.550 | 4.550 | 4.360 | 4.440 | 40,821 | -0.10(-2.20%) |
| Apr 11, 2024 | 4.670 | 4.680 | 4.480 | 4.540 | 56,544 | -0.15(-3.20%) |
| Apr 10, 2024 | 4.810 | 4.835 | 4.580 | 4.690 | 97,571 | -0.18(-3.70%) |
| Apr 09, 2024 | 4.950 | 4.950 | 4.830 | 4.870 | 105,111 | -0.07(-1.42%) |
| Apr 08, 2024 | 4.880 | 5.000 | 4.790 | 4.940 | 67,158 | +0.06(+1.23%) |
| Apr 05, 2024 | 4.900 | 4.950 | 4.860 | 4.880 | 37,877 | -0.02(-0.41%) |
| Apr 04, 2024 | 4.830 | 4.950 | 4.750 | 4.900 | 53,578 | +0.10(+2.08%) |
| Apr 03, 2024 | 4.820 | 4.876 | 4.790 | 4.800 | 43,562 | -0.06(-1.23%) |
| Apr 02, 2024 | 4.910 | 4.950 | 4.740 | 4.860 | 77,126 | -0.10(-2.02%) |
| Apr 01, 2024 | 4.880 | 4.970 | 4.820 | 4.960 | 57,112 | +0.06(+1.22%) |
| Mar 28, 2024 | 4.910 | 5.000 | 4.880 | 4.900 | 37,334 | -0.03(-0.61%) |
| Mar 27, 2024 | 4.860 | 5.060 | 4.860 | 4.930 | 64,565 | +0.08(+1.65%) |
| Mar 26, 2024 | 4.820 | 4.900 | 4.770 | 4.850 | 67,648 | +0.04(+0.83%) |
| Mar 25, 2024 | 4.850 | 4.860 | 4.780 | 4.810 | 27,245 | +0.00(+0.00%) |
| Mar 22, 2024 | 4.930 | 4.945 | 4.790 | 4.810 | 59,782 | -0.15(-3.02%) |
| Mar 21, 2024 | 4.990 | 5.040 | 4.900 | 4.960 | 63,188 | -0.03(-0.60%) |
| Mar 20, 2024 | 4.870 | 5.080 | 4.844 | 4.990 | 75,243 | +0.12(+2.46%) |
| Mar 19, 2024 | 4.729 | 4.960 | 4.729 | 4.870 | 83,106 | +0.11(+2.31%) |
| Mar 18, 2024 | 4.730 | 4.820 | 4.650 | 4.760 | 54,429 | +0.07(+1.49%) |
| Mar 15, 2024 | 4.530 | 4.730 | 4.530 | 4.690 | 156,226 | +0.12(+2.63%) |
| Mar 14, 2024 | 4.610 | 4.640 | 4.533 | 4.570 | 45,981 | -0.02(-0.44%) |
| Mar 13, 2024 | 4.590 | 4.650 | 4.530 | 4.590 | 35,026 | -0.02(-0.43%) |
| Mar 12, 2024 | 4.480 | 4.640 | 4.418 | 4.610 | 82,284 | +0.14(+3.13%) |
| Mar 11, 2024 | 4.420 | 4.550 | 4.310 | 4.470 | 260,837 | +0.05(+1.13%) |
| Mar 08, 2024 | 4.430 | 4.550 | 4.400 | 4.420 | 88,004 | -0.02(-0.45%) |
| Mar 07, 2024 | 4.490 | 4.500 | 4.205 | 4.440 | 112,917 | +0.04(+0.91%) |
| Mar 06, 2024 | 4.440 | 4.510 | 4.240 | 4.400 | 132,954 | -0.02(-0.45%) |
| Mar 05, 2024 | 4.570 | 4.630 | 4.400 | 4.420 | 96,832 | -0.15(-3.28%) |
| Mar 04, 2024 | 4.630 | 4.680 | 4.550 | 4.570 | 66,580 | -0.06(-1.30%) |
| Mar 01, 2024 | 4.740 | 4.809 | 4.590 | 4.630 | 55,423 | -0.13(-2.73%) |
| Feb 29, 2024 | 4.840 | 4.855 | 4.730 | 4.760 | 50,140 | -0.04(-0.83%) |
| Feb 28, 2024 | 4.770 | 4.840 | 4.751 | 4.800 | 51,088 | +0.00(+0.00%) |
| Feb 27, 2024 | 4.770 | 4.890 | 4.700 | 4.800 | 44,092 | +0.03(+0.63%) |
| Feb 26, 2024 | 4.570 | 4.870 | 4.510 | 4.770 | 82,220 | +0.23(+5.07%) |
| Feb 23, 2024 | 4.550 | 4.588 | 4.500 | 4.540 | 40,654 | +0.02(+0.44%) |
| Feb 22, 2024 | 4.770 | 4.802 | 4.490 | 4.520 | 80,001 | -0.26(-5.44%) |
| Feb 21, 2024 | 4.840 | 4.860 | 4.760 | 4.780 | 52,999 | -0.06(-1.24%) |
| Feb 20, 2024 | 4.950 | 4.995 | 4.800 | 4.840 | 73,626 | -0.16(-3.20%) |
| Feb 16, 2024 | 4.980 | 5.080 | 4.920 | 5.000 | 116,699 | -0.01(-0.20%) |
| Feb 15, 2024 | 5.030 | 5.060 | 4.940 | 5.010 | 91,312 | +0.03(+0.60%) |
| Feb 14, 2024 | 4.910 | 5.020 | 4.860 | 4.980 | 53,625 | +0.11(+2.26%) |
| Feb 13, 2024 | 4.870 | 4.970 | 4.790 | 4.870 | 68,629 | -0.13(-2.60%) |
| Feb 12, 2024 | 4.880 | 5.040 | 4.880 | 5.000 | 52,939 | +0.11(+2.25%) |
| Feb 09, 2024 | 4.930 | 5.054 | 4.854 | 4.890 | 79,882 | -0.04(-0.81%) |
| Feb 08, 2024 | 4.810 | 4.940 | 4.780 | 4.930 | 59,176 | +0.16(+3.35%) |
| Feb 07, 2024 | 4.910 | 5.000 | 4.760 | 4.770 | 60,617 | -0.13(-2.65%) |
| Feb 06, 2024 | 4.890 | 5.000 | 4.813 | 4.900 | 38,119 | +0.00(+0.00%) |
| Feb 05, 2024 | 4.870 | 4.930 | 4.815 | 4.900 | 46,215 | +0.00(+0.00%) |
| Feb 02, 2024 | 4.980 | 5.030 | 4.870 | 4.900 | 66,929 | -0.11(-2.20%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Another tumble for technology stocks drags Wall Street to its latest losing week
- Cannabis seizures at checkpoints by US-Mexico border frustrate state-authorized pot industry
- The EPA is again allowing summer sales of higher ethanol gasoline blend, citing global conflicts
- Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
- Closing prices for crude oil, gold and other commodities
- Thai plastics firm will pay $20 million to settle with U.S. over Iran sanctions violations
- Biden administration moves to make conservation an equal to industry on US lands
- Bill that could ban TikTok has been attached to the House foreign aid package. What next?
- Next UN climate talks are critical to plot aid for poorer nations, says incoming president
- Apple pulls WhatsApp and Threads from App Store on Beijing's orders
Most Read
- Thrivent has found a way for everday folks to get a piece of the private equity market • Business
- Burnsville woman's sinus surgery went great â until she got the $32,449 medical bill • Business
- Ramstad: Misinterpreting data led me to the wrong conclusion about Minnesota retirees • Business
- Think twice about buying carbon offsets when you fly • Business
- Cargill to sell group of grain elevators to CHS Inc. • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.