Duluth Holdings Cl B (NQ: DLTH )

4.900 -0.030 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.32 16.41 15.80 15.92 377,910 -0.38(-2.33%)
Apr 29, 2019 16.48 16.68 16.22 16.30 277,724 -0.18(-1.09%)
Apr 26, 2019 16.07 16.59 16.01 16.48 328,500 +0.35(+2.17%)
Apr 25, 2019 16.58 16.62 16.13 16.13 371,396 -0.44(-2.66%)
Apr 24, 2019 16.72 16.90 16.41 16.57 318,536 -0.12(-0.72%)
Apr 23, 2019 16.50 16.79 16.22 16.69 509,019 +0.20(+1.21%)
Apr 22, 2019 16.17 16.66 16.17 16.49 353,126 +0.29(+1.79%)
Apr 18, 2019 16.22 16.49 16.12 16.20 365,400 -0.08(-0.49%)
Apr 17, 2019 16.62 16.83 16.21 16.28 386,750 -0.29(-1.75%)
Apr 16, 2019 16.89 17.01 16.54 16.57 324,891 -0.31(-1.84%)
Apr 15, 2019 16.81 16.96 16.62 16.88 385,288 +0.12(+0.72%)
Apr 12, 2019 16.91 17.07 16.26 16.76 607,200 -0.32(-1.87%)
Apr 11, 2019 17.01 17.20 16.66 17.08 619,360 -0.03(-0.18%)
Apr 10, 2019 17.37 17.50 16.99 17.11 535,255 -0.13(-0.75%)
Apr 09, 2019 17.51 17.82 17.21 17.24 681,099 -0.46(-2.60%)
Apr 08, 2019 17.80 17.96 17.10 17.70 1,541,471 +0.10(+0.57%)
Apr 05, 2019 18.89 19.44 17.50 17.60 6,011,600 -5.94(-25.23%)
Apr 04, 2019 23.77 24.00 23.08 23.54 953,903 -0.12(-0.51%)
Apr 03, 2019 23.60 23.75 23.00 23.66 198,596 +0.49(+2.11%)
Apr 02, 2019 24.41 24.41 22.84 23.17 180,563 -1.24(-5.08%)
Apr 01, 2019 24.12 24.52 23.65 24.41 158,913 +0.57(+2.39%)
Mar 29, 2019 24.08 24.08 23.63 23.84 172,000 -0.05(-0.21%)
Mar 28, 2019 23.38 24.06 23.37 23.89 120,798 +0.64(+2.75%)
Mar 27, 2019 23.43 23.85 22.81 23.25 112,604 -0.24(-1.02%)
Mar 26, 2019 22.96 23.55 22.76 23.49 124,698 +0.89(+3.94%)
Mar 25, 2019 22.01 23.13 21.97 22.60 105,318 +0.54(+2.45%)
Mar 22, 2019 22.64 22.85 21.85 22.06 126,900 -0.76(-3.33%)
Mar 21, 2019 22.72 23.03 22.22 22.82 116,853 +0.06(+0.26%)
Mar 20, 2019 22.40 23.10 22.09 22.76 128,545 +0.28(+1.25%)
Mar 19, 2019 22.08 22.80 21.78 22.48 124,174 +0.60(+2.74%)
Mar 18, 2019 21.90 22.31 21.23 21.88 281,555 -0.20(-0.91%)
Mar 15, 2019 22.52 22.55 21.96 22.08 279,300 -0.32(-1.43%)
Mar 14, 2019 22.73 22.81 22.00 22.40 116,352 -0.35(-1.54%)
Mar 13, 2019 22.55 23.41 22.55 22.75 124,785 +0.23(+1.02%)
Mar 12, 2019 22.64 22.64 21.81 22.52 103,771 -0.13(-0.57%)
Mar 11, 2019 22.50 22.88 22.16 22.65 191,706 +0.21(+0.94%)
Mar 08, 2019 22.21 22.54 22.00 22.44 132,900 -0.05(-0.22%)
Mar 07, 2019 22.00 22.54 21.79 22.49 237,637 +0.37(+1.67%)
Mar 06, 2019 23.18 23.62 21.63 22.12 649,231 -2.08(-8.60%)
Mar 05, 2019 24.53 24.83 23.91 24.20 389,295 -0.27(-1.10%)
Mar 04, 2019 25.03 25.20 24.13 24.47 197,316 -0.55(-2.20%)
Mar 01, 2019 25.63 25.69 24.73 25.02 324,000 -0.38(-1.50%)
Feb 28, 2019 26.62 26.62 25.36 25.40 319,690 -1.25(-4.69%)
Feb 27, 2019 26.41 26.87 25.87 26.65 85,236 +0.21(+0.79%)
Feb 26, 2019 26.46 26.65 26.07 26.44 87,585 -0.12(-0.45%)
Feb 25, 2019 26.45 26.81 26.10 26.56 140,742 +0.41(+1.57%)
Feb 22, 2019 25.33 26.27 25.26 26.15 82,200 +0.94(+3.73%)
Feb 21, 2019 25.98 26.11 25.00 25.21 64,802 -0.72(-2.78%)
Feb 20, 2019 25.59 26.39 25.59 25.93 201,126 +0.38(+1.49%)
Feb 19, 2019 24.91 25.66 24.81 25.55 156,644 +0.64(+2.57%)
Feb 15, 2019 24.85 25.05 24.49 24.91 272,800 +0.15(+0.61%)
Feb 14, 2019 24.27 24.97 24.01 24.76 99,578 +0.24(+0.98%)
Feb 13, 2019 24.89 25.00 24.19 24.52 88,869 -0.23(-0.93%)
Feb 12, 2019 25.02 25.30 24.43 24.75 171,558 -0.25(-1.00%)
Feb 11, 2019 24.34 25.07 24.04 25.00 191,241 +0.73(+3.01%)
Feb 08, 2019 23.16 24.31 23.16 24.27 163,000 +1.00(+4.30%)
Feb 07, 2019 23.66 23.85 23.09 23.27 80,994 -0.63(-2.64%)
Feb 06, 2019 24.27 24.49 23.31 23.90 126,173 -0.29(-1.20%)
Feb 05, 2019 23.65 24.50 23.63 24.19 241,528 +0.93(+4.00%)
Feb 04, 2019 23.49 23.71 22.99 23.26 134,206 -0.22(-0.94%)
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.