Quantcast

Duluth Holdings Inc. Class B Common Stock Historical Stock Prices

DLTH 
$16.39
*  
0.18
1.09%
Get DLTH Alerts
*Delayed - data as of Apr. 25, 2019 14:07 ET  -  Find a broker to begin trading DLTH now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    DLTH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:07 16.58 16.62 16.17 16.39 195,276
04/24/2019 16.72 16.9011 16.41 16.57 318,535
04/23/2019 16.5 16.79 16.22 16.69 509,019
04/22/2019 16.17 16.655 16.17 16.49 353,126
04/18/2019 16.22 16.49 16.12 16.2 365,432
04/17/2019 16.62 16.83 16.2127 16.28 386,749
04/16/2019 16.89 17.01 16.54 16.57 324,891
04/15/2019 16.81 16.96 16.62 16.88 385,257
04/12/2019 16.91 17.07 16.26 16.76 605,289
04/11/2019 17.01 17.2 16.66 17.08 619,360
04/10/2019 17.37 17.5 16.985 17.11 535,118
04/09/2019 17.51 17.8228 17.21 17.24 674,244
04/08/2019 17.8 17.96 17.1 17.7 1,541,471
04/05/2019 18.89 19.44 17.5 17.6 5,994,785
04/04/2019 23.77 24 23.08 23.54 904,660
04/03/2019 23.6 23.75 23 23.66 198,594
04/02/2019 24.41 24.41 22.84 23.17 179,763
04/01/2019 24.12 24.52 23.65 24.41 158,913
03/29/2019 24.08 24.08 23.63 23.84 172,014
03/28/2019 23.38 24.06 23.37 23.89 120,798
03/27/2019 23.43 23.85 22.81 23.25 112,604
03/26/2019 22.96 23.55 22.76 23.49 124,698
03/25/2019 22.01 23.13 21.97 22.6 105,318
03/22/2019 22.64 22.85 21.8543 22.06 126,998
03/21/2019 22.72 23.03 22.222 22.82 116,853
03/20/2019 22.4 23.1 22.09 22.76 128,545
03/19/2019 22.08 22.8 21.78 22.48 124,174
03/18/2019 21.9 22.306 21.2335 21.88 281,555
03/15/2019 22.52 22.55 21.96 22.08 279,130
03/14/2019 22.73 22.81 22 22.4 115,967
03/13/2019 22.55 23.41 22.55 22.75 124,785
03/12/2019 22.64 22.64 21.81 22.52 103,771
03/11/2019 22.5 22.88 22.16 22.65 191,706
03/08/2019 22.21 22.54 22 22.44 132,830
03/07/2019 22 22.5444 21.79 22.49 237,596
03/06/2019 23.18 23.6243 21.63 22.12 649,074
03/05/2019 24.53 24.8254 23.91 24.2 389,295
03/04/2019 25.03 25.195 24.13 24.47 197,316
03/01/2019 25.63 25.69 24.735 25.02 324,020
02/28/2019 26.62 26.62 25.36 25.4 319,690
02/27/2019 26.41 26.87 25.8669 26.65 85,235
02/26/2019 26.46 26.65 26.07 26.44 87,585
02/25/2019 26.45 26.81 26.1 26.56 140,742
02/22/2019 25.33 26.27 25.26 26.15 82,274
02/21/2019 25.98 26.105 25 25.21 64,802
02/20/2019 25.59 26.39 25.59 25.93 201,126
02/19/2019 24.91 25.66 24.81 25.55 156,644
02/15/2019 24.85 25.05 24.49 24.91 272,839
02/14/2019 24.27 24.97 24.0112 24.76 99,578
02/13/2019 24.89 25 24.1938 24.52 88,869
02/12/2019 25.02 25.3 24.43 24.75 171,558
02/11/2019 24.34 25.07 24.04 25 191,241
02/08/2019 23.16 24.31 23.16 24.27 163,047
02/07/2019 23.66 23.85 23.09 23.27 80,994
02/06/2019 24.27 24.49 23.31 23.9 126,173
02/05/2019 23.65 24.5 23.63 24.19 241,528
02/04/2019 23.49 23.71 22.99 23.26 134,206
02/01/2019 23.78 24.1 23.44 23.48 173,905
01/31/2019 22.96 23.89 22.82 23.88 204,422
01/30/2019 23.23 23.401 22.73 22.91 113,204
01/29/2019 23 23.4 22.49 23 184,851
01/28/2019 22.37 23.04 22.06 23.03 160,117
01/25/2019 22.22 23.1 22.08 22.62 188,154
01/24/2019 21.44 22.38 20.78 21.93 288,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio