Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duluth Holdings Cl B (NQ: DLTH )

4.262 -0.038 (-0.89%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.25 24.64 24.00 24.46 202,513 +0.40(+1.66%)
Jun 29, 2016 23.58 24.19 23.30 24.06 137,794 +0.71(+3.04%)
Jun 28, 2016 23.16 23.87 23.03 23.35 158,198 +0.42(+1.83%)
Jun 27, 2016 23.17 23.42 22.45 22.93 235,597 -0.37(-1.59%)
Jun 24, 2016 23.40 23.93 22.72 23.30 673,554 -0.70(-2.92%)
Jun 23, 2016 24.80 24.88 23.71 24.00 448,950 -0.50(-2.04%)
Jun 22, 2016 24.86 24.91 24.11 24.50 132,386 -0.25(-1.01%)
Jun 21, 2016 25.92 25.98 24.60 24.75 302,796 -0.90(-3.51%)
Jun 20, 2016 25.01 26.32 25.00 25.65 455,343 +1.13(+4.61%)
Jun 17, 2016 24.33 24.82 24.05 24.52 243,594 +0.32(+1.32%)
Jun 16, 2016 23.58 24.31 23.34 24.20 302,433 +0.58(+2.46%)
Jun 15, 2016 23.81 24.25 23.38 23.62 150,463 -0.23(-0.96%)
Jun 14, 2016 24.10 24.73 23.13 23.85 226,535 -0.23(-0.96%)
Jun 13, 2016 24.09 24.40 24.00 24.08 206,313 -0.15(-0.62%)
Jun 10, 2016 24.30 24.57 23.98 24.23 371,200 -0.46(-1.86%)
Jun 09, 2016 25.00 25.35 24.46 24.69 321,028 -0.35(-1.40%)
Jun 08, 2016 24.33 25.51 24.00 25.04 664,380 -0.60(-2.34%)
Jun 07, 2016 26.42 26.64 25.52 25.64 327,756 -0.51(-1.95%)
Jun 06, 2016 26.13 26.43 25.58 26.15 259,931 +0.08(+0.31%)
Jun 03, 2016 26.69 27.14 25.73 26.07 189,212 -0.43(-1.62%)
Jun 02, 2016 26.60 26.95 26.26 26.50 207,741 -0.06(-0.23%)
Jun 01, 2016 26.27 27.18 26.25 26.56 222,691 +0.06(+0.23%)
May 31, 2016 26.79 27.00 25.63 26.50 230,362 +0.01(+0.04%)
May 27, 2016 25.49 26.49 26.49 26.49 323,500 +1.61(+6.47%)
May 26, 2016 25.12 25.34 24.39 24.88 109,874 -0.24(-0.96%)
May 25, 2016 24.55 25.17 24.03 25.12 201,304 +0.70(+2.87%)
May 24, 2016 23.99 24.51 23.41 24.42 123,985 +0.67(+2.82%)
May 23, 2016 23.19 24.00 23.13 23.75 112,426 +0.72(+3.13%)
May 20, 2016 22.50 23.15 22.39 23.03 66,616 +0.68(+3.04%)
May 19, 2016 22.00 22.49 22.00 22.35 36,394 +0.29(+1.31%)
May 18, 2016 22.08 22.40 21.81 22.06 73,976 -0.18(-0.81%)
May 17, 2016 22.83 23.05 22.23 22.24 281,082 -0.71(-3.09%)
May 16, 2016 22.62 23.33 22.57 22.95 356,753 +0.33(+1.46%)
May 13, 2016 22.43 23.10 22.24 22.62 79,256 +0.18(+0.80%)
May 12, 2016 22.25 22.50 21.88 22.44 158,274 +0.27(+1.22%)
May 11, 2016 22.59 22.59 21.95 22.17 124,480 -0.56(-2.46%)
May 10, 2016 23.11 23.26 22.17 22.73 106,584 -0.28(-1.22%)
May 09, 2016 22.32 23.42 22.32 23.01 106,461 +0.74(+3.32%)
May 06, 2016 21.90 23.23 21.41 22.27 96,601 +0.27(+1.23%)
May 05, 2016 22.50 22.73 21.94 22.00 96,273 -0.33(-1.48%)
May 04, 2016 22.00 22.54 21.13 22.33 174,820 +0.25(+1.13%)
May 03, 2016 23.74 23.74 21.75 22.08 202,820 -1.67(-7.03%)
May 02, 2016 24.00 24.52 22.78 23.75 240,897 -0.04(-0.17%)
Apr 29, 2016 24.72 24.99 23.34 23.79 132,351 -0.79(-3.21%)
Apr 28, 2016 24.57 25.10 24.34 24.58 150,453 +0.12(+0.49%)
Apr 27, 2016 24.84 24.84 24.01 24.46 107,043 -0.25(-1.01%)
Apr 26, 2016 24.07 24.95 23.92 24.71 116,134 +0.74(+3.09%)
Apr 25, 2016 25.03 25.64 23.80 23.97 152,966 -1.09(-4.35%)
Apr 22, 2016 24.94 25.11 24.76 25.06 135,249 +0.23(+0.93%)
Apr 21, 2016 24.71 25.24 24.52 24.83 180,192 +0.24(+0.98%)
Apr 20, 2016 24.76 25.07 24.10 24.59 108,064 -0.07(-0.28%)
Apr 19, 2016 25.06 25.41 23.95 24.66 278,652 -0.40(-1.60%)
Apr 18, 2016 24.84 25.32 24.50 25.06 283,177 +0.37(+1.50%)
Apr 15, 2016 22.40 24.77 22.27 24.69 458,825 +2.31(+10.32%)
Apr 14, 2016 22.46 22.46 21.50 22.38 190,976 +0.07(+0.31%)
Apr 13, 2016 21.94 23.15 21.72 22.31 192,764 +0.71(+3.29%)
Apr 12, 2016 22.77 22.77 21.50 21.60 157,861 -1.06(-4.68%)
Apr 11, 2016 21.91 23.68 21.75 22.66 377,348 +0.93(+4.28%)
Apr 08, 2016 19.50 22.23 19.40 21.73 870,260 +3.91(+21.94%)
Apr 07, 2016 17.29 18.59 17.22 17.82 279,736 +0.43(+2.47%)
Apr 06, 2016 17.45 17.98 17.02 17.39 119,660 +0.12(+0.69%)
Apr 05, 2016 19.45 19.68 17.10 17.27 254,878 -2.18(-11.21%)
Apr 04, 2016 20.00 20.10 19.25 19.45 140,468 -0.44(-2.21%)
Apr 01, 2016 19.28 20.03 19.25 19.89 45,295 +0.40(+2.05%)
Mar 31, 2016 19.50 19.56 19.16 19.49 117,681 +0.08(+0.41%)
Mar 30, 2016 19.50 19.85 19.36 19.41 71,705 -0.09(-0.46%)
Mar 29, 2016 19.14 19.59 18.88 19.50 216,325 +0.42(+2.20%)
Mar 28, 2016 19.50 19.60 18.64 19.08 188,808 -0.32(-1.65%)
Mar 24, 2016 18.99 19.40 19.40 19.40 235,800 +0.22(+1.15%)
Mar 23, 2016 19.88 20.20 18.52 19.18 321,354 -0.80(-4.00%)
Mar 22, 2016 20.01 20.60 19.77 19.98 303,730 -0.28(-1.38%)
Mar 21, 2016 19.97 20.54 19.83 20.26 187,588 +0.49(+2.48%)
Mar 18, 2016 19.84 19.88 19.06 19.77 553,037 +0.11(+0.56%)
Mar 17, 2016 19.31 19.79 19.22 19.66 199,659 +0.38(+1.97%)
Mar 16, 2016 18.55 19.64 18.29 19.28 340,920 +0.65(+3.49%)
Mar 15, 2016 18.72 18.90 18.22 18.63 238,693 -0.10(-0.53%)
Mar 14, 2016 18.41 18.96 18.13 18.73 218,525 +0.36(+1.96%)
Mar 11, 2016 17.75 18.65 17.52 18.37 254,295 +0.66(+3.73%)
Mar 10, 2016 17.68 17.89 17.47 17.71 137,429 +0.04(+0.23%)
Mar 09, 2016 17.41 18.00 17.27 17.67 74,921 +0.32(+1.84%)
Mar 08, 2016 17.23 17.98 16.99 17.35 169,620 +0.10(+0.58%)
Mar 07, 2016 16.70 18.00 16.70 17.25 265,223 +0.41(+2.43%)
Mar 04, 2016 16.80 17.07 16.46 16.84 69,302 +0.15(+0.90%)
Mar 03, 2016 16.71 17.21 16.33 16.69 106,855 +0.07(+0.42%)
Mar 02, 2016 16.88 16.90 16.34 16.62 88,278 -0.38(-2.24%)
Mar 01, 2016 16.72 17.20 16.55 17.00 74,500 +0.45(+2.72%)
Feb 29, 2016 16.58 17.48 16.37 16.55 105,358 -0.76(-4.39%)
Feb 26, 2016 17.37 17.66 17.03 17.31 66,857 +0.02(+0.12%)
Feb 25, 2016 16.44 17.80 16.43 17.29 108,878 +0.73(+4.41%)
Feb 24, 2016 16.10 16.98 15.93 16.56 77,898 +0.33(+2.03%)
Feb 23, 2016 16.99 16.99 15.91 16.23 205,959 -0.67(-3.96%)
Feb 22, 2016 16.75 17.20 16.72 16.90 113,024 +0.12(+0.72%)
Feb 19, 2016 16.10 16.98 15.86 16.78 84,283 +0.60(+3.71%)
Feb 18, 2016 16.40 16.40 15.86 16.18 42,749 -0.13(-0.80%)
Feb 17, 2016 15.61 16.40 15.61 16.31 64,279 +0.99(+6.46%)
Feb 16, 2016 15.09 15.47 14.99 15.32 70,978 +0.33(+2.20%)
Feb 12, 2016 14.49 14.99 14.99 14.99 44,300 +0.60(+4.17%)
Feb 11, 2016 14.15 14.48 14.00 14.39 35,619 +0.04(+0.28%)
Feb 10, 2016 14.22 14.45 14.15 14.35 20,362 +0.32(+2.28%)
Feb 09, 2016 14.27 14.49 14.00 14.03 78,769 -0.35(-2.43%)
Feb 08, 2016 14.05 14.51 14.00 14.38 73,555 +0.29(+2.06%)
Feb 05, 2016 14.51 15.24 14.09 14.09 76,501 -0.68(-4.60%)
Feb 04, 2016 15.00 15.47 14.51 14.77 123,965 -0.68(-4.40%)
Feb 03, 2016 16.33 16.47 14.50 15.45 152,275 -0.90(-5.50%)
Feb 02, 2016 16.42 16.84 16.19 16.35 176,187 -0.11(-0.67%)
Feb 01, 2016 16.60 16.99 16.15 16.46 76,290 -0.05(-0.30%)
Jan 29, 2016 16.78 17.09 16.23 16.51 131,271 +0.01(+0.06%)
Jan 28, 2016 17.30 17.40 16.31 16.50 206,825 -0.77(-4.46%)
Jan 27, 2016 16.65 18.23 16.55 17.27 432,584 +0.59(+3.54%)
Jan 26, 2016 15.75 16.73 15.61 16.68 138,900 +1.05(+6.72%)
Jan 25, 2016 15.57 15.93 15.46 15.63 75,431 +0.07(+0.45%)
Jan 22, 2016 15.00 15.58 14.77 15.56 146,867 +0.81(+5.49%)
Jan 21, 2016 14.45 14.98 14.19 14.75 61,015 +0.24(+1.65%)
Jan 20, 2016 13.80 14.57 13.52 14.51 188,585 +0.43(+3.05%)
Jan 19, 2016 14.31 14.72 13.98 14.08 116,231 -0.08(-0.56%)
Jan 15, 2016 14.30 14.16 14.16 14.16 103,600 -0.44(-3.01%)
Jan 14, 2016 14.31 14.88 13.97 14.60 62,339 +0.24(+1.67%)
Jan 13, 2016 15.03 15.03 14.10 14.36 106,683 -0.68(-4.52%)
Jan 12, 2016 15.16 15.16 14.63 15.04 105,246 +0.09(+0.60%)
Jan 11, 2016 14.14 15.05 14.05 14.95 185,598 +0.96(+6.86%)
Jan 08, 2016 15.10 15.10 13.95 13.99 130,774 -0.92(-6.17%)
Jan 07, 2016 14.90 15.00 14.55 14.91 83,582 -0.05(-0.33%)
Jan 06, 2016 14.52 15.00 14.29 14.96 92,699 +0.28(+1.91%)
Jan 05, 2016 14.88 14.88 14.46 14.68 103,732 -0.05(-0.34%)
Jan 04, 2016 14.51 14.95 14.29 14.73 105,911 +0.14(+0.96%)
Dec 31, 2015 14.59 14.59 14.59 14.59 84,600 +0.02(+0.14%)
Dec 30, 2015 14.96 15.05 14.50 14.57 149,040 -0.32(-2.15%)
Dec 29, 2015 14.71 15.11 14.61 14.89 120,858 +0.15(+1.02%)
Dec 28, 2015 14.56 14.93 14.30 14.74 151,557 +0.27(+1.87%)
Dec 24, 2015 14.83 14.47 14.47 14.47 89,000 -0.07(-0.48%)
Dec 23, 2015 13.96 14.63 13.80 14.54 217,091 +0.60(+4.30%)
Dec 22, 2015 14.54 14.72 13.80 13.94 322,147 -0.75(-5.11%)
Dec 21, 2015 14.50 14.80 14.45 14.69 127,083 +0.07(+0.48%)
Dec 18, 2015 15.95 15.95 14.12 14.62 1,468,603 -1.08(-6.88%)
Dec 17, 2015 16.38 16.75 15.67 15.70 264,432 -0.66(-4.03%)
Dec 16, 2015 16.43 16.84 16.18 16.36 219,604 +0.21(+1.30%)
Dec 15, 2015 16.39 16.92 16.13 16.15 349,867 +0.20(+1.25%)
Dec 14, 2015 16.45 16.45 15.84 15.95 63,051 -0.49(-2.98%)
Dec 11, 2015 16.15 16.64 15.80 16.44 176,871 +0.24(+1.48%)
Dec 10, 2015 16.10 16.27 15.90 16.20 115,557 +0.24(+1.50%)
Dec 09, 2015 16.00 16.18 15.73 15.96 87,413 +0.02(+0.13%)
Dec 08, 2015 16.00 16.40 15.66 15.94 109,462 -0.06(-0.38%)
Dec 07, 2015 16.40 16.56 15.51 16.00 189,778 +0.02(+0.13%)
Dec 04, 2015 15.46 16.97 15.15 15.98 209,612 +0.66(+4.31%)
Dec 03, 2015 15.01 15.50 14.78 15.32 168,814 +0.28(+1.86%)
Dec 02, 2015 15.68 16.49 14.97 15.04 216,820 -0.43(-2.78%)
Dec 01, 2015 14.44 16.36 14.26 15.47 394,277 +1.12(+7.80%)
Nov 30, 2015 14.59 14.85 13.75 14.35 191,066 +0.14(+0.99%)
Nov 27, 2015 14.50 14.59 14.00 14.21 55,981 -0.12(-0.84%)
Nov 25, 2015 14.48 14.33 14.33 14.33 69,400 +0.03(+0.21%)
Nov 24, 2015 14.17 14.66 14.10 14.30 234,294 +0.14(+0.99%)
Nov 23, 2015 14.33 15.20 13.80 14.16 573,370 +0.51(+3.74%)
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.