Duluth Holdings Inc. Class B Common Stockのデータ

Duluth Holdings Inc. Class B Common Stockの基本情報

名前 Duluth Holdings Inc. Class B Common Stock
ティッカー DLTH
国 United States
上場年 2015.0
セクター Consumer Services

Duluth Holdings Inc. Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.22 13.85 13.93 14.07 145400.0 14.07
2021-02-12 14.06 13.51 13.77 13.91 84900.0 13.91
2021-02-11 14.46 13.53 14.18 13.86 144700.0 13.86
2021-02-10 14.6 13.65 14.37 14.12 122100.0 14.12
2021-02-09 15.28 14.14 14.9 14.24 241700.0 14.24
2021-02-08 14.99 14.21 14.7 14.96 192800.0 14.96
2021-02-05 14.87 14.05 14.23 14.63 220500.0 14.63
2021-02-04 14.44 13.75 14.05 14.1 194200.0 14.1
2021-02-03 14.32 13.01 13.3 14.05 306800.0 14.05
2021-02-02 13.24 12.62 12.66 13.21 189200.0 13.21
2021-02-01 12.74 12.25 12.45 12.62 168800.0 12.62
2021-01-29 12.97 12.28 12.8 12.47 229200.0 12.47
2021-01-28 13.23 12.58 12.94 12.61 146300.0 12.61
2021-01-27 13.23 12.43 12.62 12.96 271100.0 12.96
2021-01-26 13.0 12.55 12.85 12.86 167900.0 12.86
2021-01-25 13.0 12.28 12.34 12.71 182600.0 12.71
2021-01-22 12.36 11.91 12.31 12.31 164100.0 12.31
2021-01-21 12.63 12.17 12.37 12.42 167700.0 12.42
2021-01-20 12.8 12.08 12.57 12.3 158700.0 12.3
2021-01-19 12.94 12.42 12.82 12.61 124500.0 12.61
2021-01-15 12.95 12.25 12.4 12.66 314300.0 12.66
2021-01-14 12.72 11.98 12.36 12.52 198000.0 12.52
2021-01-13 12.46 12.07 12.3 12.37 149700.0 12.37
2021-01-12 12.5 12.02 12.02 12.36 232800.0 12.36
2021-01-11 12.13 11.54 11.69 11.91 214300.0 11.91
2021-01-08 11.99 11.64 11.74 11.73 180900.0 11.73
2021-01-07 12.24 11.5 12.05 11.73 289800.0 11.73
2021-01-06 12.3 11.46 11.46 12.01 502000.0 12.01
2021-01-05 11.55 10.84 10.84 11.4 463400.0 11.4
2021-01-04 10.97 10.31 10.71 10.83 327200.0 10.83
2020-12-31 10.84 10.48 10.72 10.56 463200.0 10.56
2020-12-30 10.89 10.4 10.51 10.71 300000.0 10.71
2020-12-29 11.07 10.38 10.9 10.48 269400.0 10.48
2020-12-28 11.35 10.72 11.35 10.74 241500.0 10.74
2020-12-24 11.46 11.06 11.34 11.21 141500.0 11.21
2020-12-23 11.66 10.94 10.95 11.33 501400.0 11.33
2020-12-22 11.48 10.87 11.24 10.91 423700.0 10.91
2020-12-21 11.56 11.16 11.25 11.26 456400.0 11.26
2020-12-18 11.72 11.2 11.61 11.48 841100.0 11.48
2020-12-17 12.09 11.6 11.62 11.92 280200.0 11.92
2020-12-16 11.95 11.35 11.81 11.59 434400.0 11.59
2020-12-15 12.15 11.18 11.29 11.88 472500.0 11.88
2020-12-14 11.77 10.93 10.93 11.26 631200.0 11.26
2020-12-11 11.22 10.68 11.12 10.79 376800.0 10.79
2020-12-10 11.61 10.84 11.53 11.11 815400.0 11.11
2020-12-09 11.88 11.43 11.6 11.64 422900.0 11.64
2020-12-08 11.85 11.25 11.55 11.66 367200.0 11.66
2020-12-07 12.44 11.31 11.95 11.55 705000.0 11.55
2020-12-04 12.11 11.02 12.01 11.86 1091500.0 11.86
2020-12-03 13.65 11.92 13.56 11.94 1125900.0 11.94
2020-12-02 14.18 13.56 13.92 14.03 389500.0 14.03
2020-12-01 14.65 13.7 14.6 14.01 428300.0 14.01
2020-11-30 15.06 14.13 14.95 14.7 468800.0 14.7
2020-11-27 14.95 14.43 14.6 14.92 149300.0 14.92
2020-11-25 14.91 14.32 14.72 14.55 301600.0 14.55
2020-11-24 14.9 13.82 14.22 14.57 403000.0 14.57
2020-11-23 14.33 12.95 13.14 13.92 465200.0 13.92
2020-11-20 13.44 12.6 13.34 12.98 375900.0 12.98
2020-11-19 13.33 12.17 13.0 13.31 450800.0 13.31
2020-11-18 13.93 13.13 13.5 13.15 255500.0 13.15
2020-11-17 13.89 13.08 13.78 13.44 280400.0 13.44
2020-11-16 14.63 13.34 14.63 13.9 499500.0 13.9
2020-11-13 15.25 14.28 15.12 14.52 343700.0 14.52
2020-11-12 16.32 15.03 15.32 15.12 286000.0 15.12
2020-11-11 15.8 14.61 15.44 15.42 321300.0 15.42
2020-11-10 16.07 15.09 15.73 15.42 241500.0 15.42
2020-11-09 17.2 15.63 16.92 15.67 386600.0 15.67
2020-11-06 16.98 15.8 15.87 16.2 321700.0 16.2
2020-11-05 16.22 15.39 15.39 15.87 156000.0 15.87
2020-11-04 15.75 15.07 15.64 15.35 186700.0 15.35
2020-11-03 16.3 15.61 16.3 15.78 195000.0 15.78
2020-11-02 16.3 15.35 15.58 16.02 310700.0 16.02
2020-10-30 16.52 14.97 15.88 15.34 236700.0 15.34
2020-10-29 16.09 15.29 15.65 15.84 136500.0 15.84
2020-10-28 16.77 15.53 16.48 15.65 323700.0 15.65
2020-10-27 16.93 16.28 16.58 16.78 182700.0 16.78
2020-10-26 17.3 15.98 16.74 16.51 282000.0 16.51
2020-10-23 16.94 15.98 16.47 16.88 249200.0 16.88
2020-10-22 16.24 14.88 15.37 16.19 334800.0 16.19
2020-10-21 15.96 15.33 15.96 15.51 304400.0 15.51
2020-10-20 16.55 15.74 16.2 15.84 467700.0 15.84
2020-10-19 17.08 16.13 16.66 16.19 573200.0 16.19
2020-10-16 16.85 15.0 15.01 15.87 1030700.0 15.87
2020-10-15 14.31 13.5 13.61 14.26 169500.0 14.26
2020-10-14 14.19 13.51 13.79 13.78 125200.0 13.78
2020-10-13 14.0 13.6 13.94 13.64 141300.0 13.64
2020-10-12 14.44 13.77 13.9 14.08 197000.0 14.08
2020-10-09 13.97 13.3 13.55 13.84 241000.0 13.84
2020-10-08 13.5 13.13 13.49 13.5 148600.0 13.5
2020-10-07 13.62 12.82 12.83 13.33 279000.0 13.33
2020-10-06 13.04 12.6 13.0 12.6 228300.0 12.6
2020-10-05 13.39 12.54 13.09 12.92 308300.0 12.92
2020-10-02 12.99 12.31 12.38 12.94 185700.0 12.94
2020-10-01 12.68 12.03 12.24 12.65 239000.0 12.65
2020-09-30 12.38 11.92 11.93 12.22 380200.0 12.22
2020-09-29 12.77 11.88 12.77 12.14 289000.0 12.14
2020-09-28 13.05 12.55 12.89 12.72 217200.0 12.72
2020-09-25 12.74 12.23 12.37 12.64 296800.0 12.64
2020-09-24 12.8 12.26 12.57 12.41 287600.0 12.41
2020-09-23 13.08 12.43 12.6 12.48 417900.0 12.48
2020-09-22 12.76 12.34 12.4 12.61 301000.0 12.61
2020-09-21 12.46 11.89 12.43 12.35 286000.0 12.35
2020-09-18 13.26 12.67 13.02 12.76 323300.0 12.76
2020-09-17 13.26 12.83 13.08 12.96 341700.0 12.96
2020-09-16 14.2 12.84 12.87 13.25 545200.0 13.25
2020-09-15 13.3 12.66 13.05 12.93 412600.0 12.93
2020-09-14 13.49 12.88 13.21 12.95 303400.0 12.95
2020-09-11 13.23 12.67 12.97 12.98 410200.0 12.98
2020-09-10 13.24 12.17 12.21 12.8 719700.0 12.8
2020-09-09 12.65 11.78 12.38 12.11 412000.0 12.11
2020-09-08 12.83 11.87 12.12 12.5 950800.0 12.5
2020-09-04 12.66 10.93 11.44 12.52 1438700.0 12.52
2020-09-03 11.67 10.6 11.5 11.3 1289800.0 11.3
2020-09-02 10.5 10.09 10.4 10.47 434800.0 10.47
2020-09-01 10.25 9.43 9.64 10.22 313500.0 10.22
2020-08-31 9.71 9.19 9.49 9.68 299500.0 9.68
2020-08-28 9.39 8.84 9.0 9.36 199100.0 9.36
2020-08-27 9.19 8.71 8.76 8.96 183300.0 8.96
2020-08-26 8.95 8.52 8.78 8.77 182900.0 8.77
2020-08-25 9.04 8.45 8.71 8.78 206100.0 8.78
2020-08-24 8.82 8.27 8.31 8.62 156500.0 8.62
2020-08-21 8.43 8.14 8.31 8.27 114400.0 8.27
2020-08-20 8.51 8.1 8.3 8.35 79300.0 8.35
2020-08-19 8.7 8.19 8.26 8.38 227000.0 8.38
2020-08-18 8.3 7.99 8.13 8.26 146100.0 8.26
2020-08-17 8.2 7.82 8.19 8.13 152700.0 8.13
2020-08-14 8.25 7.86 8.09 8.19 96200.0 8.19
2020-08-13 8.1 7.86 7.95 8.01 94100.0 8.01
2020-08-12 8.26 7.86 8.19 7.95 146400.0 7.95
2020-08-11 8.59 7.97 8.4 8.12 163400.0 8.12
2020-08-10 8.36 7.94 7.94 8.3 180800.0 8.3
2020-08-07 7.99 7.61 7.71 7.89 212400.0 7.89
2020-08-06 7.84 7.57 7.62 7.76 307800.0 7.76
2020-08-05 7.74 7.39 7.48 7.64 338900.0 7.64
2020-08-04 7.45 7.22 7.3 7.35 290500.0 7.35
2020-08-03 7.49 7.26 7.38 7.32 217200.0 7.32
2020-07-31 7.5 7.18 7.39 7.39 126400.0 7.39
2020-07-30 7.57 7.21 7.45 7.45 141200.0 7.45
2020-07-29 7.59 7.33 7.34 7.58 199300.0 7.58
2020-07-28 7.59 7.3 7.31 7.37 144400.0 7.37
2020-07-27 7.43 7.07 7.43 7.31 185400.0 7.31
2020-07-24 7.67 7.26 7.54 7.44 132000.0 7.44
2020-07-23 7.86 7.44 7.73 7.59 202700.0 7.59
2020-07-22 7.95 7.48 7.59 7.79 244800.0 7.79
2020-07-21 7.72 7.33 7.33 7.7 267000.0 7.7
2020-07-20 7.36 7.12 7.32 7.24 203900.0 7.24
2020-07-17 7.5 7.17 7.41 7.37 193400.0 7.37
2020-07-16 7.52 6.94 7.17 7.41 233700.0 7.41
2020-07-15 7.57 6.91 7.24 7.28 546300.0 7.28
2020-07-14 7.14 6.54 7.01 7.12 394000.0 7.12
2020-07-13 7.36 6.88 7.23 7.07 304900.0 7.07
2020-07-10 7.18 6.16 6.22 7.09 595500.0 7.09
2020-07-09 6.7 6.06 6.65 6.31 588600.0 6.31
2020-07-08 6.93 6.48 6.8 6.69 359400.0 6.69
2020-07-07 7.17 6.83 7.17 6.89 183700.0 6.89
2020-07-06 7.79 6.94 7.54 7.27 364200.0 7.27
2020-07-02 7.64 7.31 7.5 7.52 253500.0 7.52
2020-07-01 7.75 7.25 7.32 7.39 273500.0 7.39
2020-06-30 7.44 7.0 7.03 7.37 283200.0 7.37
2020-06-29 7.49 6.94 7.36 7.09 327300.0 7.09
2020-06-26 7.32 6.82 6.98 7.29 703400.0 7.29
2020-06-25 7.24 6.83 7.06 6.99 272600.0 6.99
2020-06-24 7.39 6.86 7.37 7.12 320200.0 7.12
2020-06-23 7.43 7.25 7.32 7.34 207100.0 7.34
2020-06-22 7.32 6.81 7.09 7.21 289700.0 7.21
2020-06-19 7.41 7.06 7.4 7.15 315500.0 7.15
2020-06-18 7.64 7.15 7.24 7.28 229900.0 7.28
2020-06-17 7.91 7.16 7.8 7.36 595000.0 7.36
2020-06-16 8.1 7.53 8.04 7.89 345100.0 7.89
2020-06-15 7.84 7.01 7.22 7.56 390700.0 7.56
2020-06-12 8.3 7.2 8.16 7.48 460600.0 7.48
2020-06-11 8.38 7.42 7.85 7.54 692800.0 7.54
2020-06-10 9.59 8.16 9.41 8.37 1232800.0 8.37
2020-06-09 10.03 7.08 7.52 9.36 3621100.0 9.36
2020-06-08 7.97 7.5 7.52 7.62 703100.0 7.62
2020-06-05 7.6 6.86 7.18 7.24 1038100.0 7.24
2020-06-04 6.79 5.71 5.76 6.53 975300.0 6.53
2020-06-03 5.51 5.03 5.05 5.41 443400.0 5.41
2020-06-02 5.21 4.81 5.14 4.91 168000.0 4.91
2020-06-01 5.18 4.52 4.56 5.08 306400.0 5.08
2020-05-29 4.81 4.4 4.68 4.54 333400.0 4.54
2020-05-28 5.28 4.63 5.28 4.69 308200.0 4.69
2020-05-27 5.27 4.84 4.92 5.18 284100.0 5.18
2020-05-26 4.75 4.51 4.66 4.73 348300.0 4.73
2020-05-22 4.49 4.1 4.27 4.47 231900.0 4.47
2020-05-21 4.44 3.79 3.87 4.31 320300.0 4.31
2020-05-20 4.02 3.76 3.93 3.84 189100.0 3.84
2020-05-19 4.12 3.72 3.79 3.85 271700.0 3.85
2020-05-18 3.98 3.68 3.68 3.77 365000.0 3.77
2020-05-15 3.62 3.34 3.48 3.47 188000.0 3.47
2020-05-14 3.58 3.21 3.5 3.47 274100.0 3.47
2020-05-13 3.99 3.34 3.96 3.56 786600.0 3.56
2020-05-12 4.24 3.95 4.02 3.99 258600.0 3.99
2020-05-11 4.18 3.95 4.15 4.01 251100.0 4.01
2020-05-08 4.22 3.85 3.98 4.18 903800.0 4.18
2020-05-07 4.05 3.85 3.95 3.87 315900.0 3.87
2020-05-06 4.02 3.82 3.92 3.95 254100.0 3.95
2020-05-05 4.13 3.88 4.08 3.91 269300.0 3.91
2020-05-04 4.14 3.77 3.94 4.01 257800.0 4.01
2020-05-01 3.96 3.81 3.96 3.96 407900.0 3.96
2020-04-30 4.4 3.96 4.36 4.01 340600.0 4.01
2020-04-29 4.44 4.06 4.1 4.38 518300.0 4.38
2020-04-28 4.2 3.88 4.13 4.03 373800.0 4.03
2020-04-27 3.74 3.58 3.69 3.67 284300.0 3.67
2020-04-24 3.78 3.56 3.78 3.6 144300.0 3.6
2020-04-23 3.82 3.62 3.7 3.73 379100.0 3.73
2020-04-22 3.94 3.65 3.94 3.65 192200.0 3.65
2020-04-21 3.95 3.73 3.92 3.85 279200.0 3.85
2020-04-20 4.29 3.92 4.15 3.98 164700.0 3.98
2020-04-17 4.28 4.03 4.18 4.21 205700.0 4.21
2020-04-16 4.47 4.01 4.34 4.1 142400.0 4.1
2020-04-15 4.42 4.08 4.26 4.29 137300.0 4.29
2020-04-14 4.91 4.46 4.67 4.51 204300.0 4.51
2020-04-13 4.66 4.39 4.66 4.53 190300.0 4.53
2020-04-09 4.72 4.02 4.03 4.56 476700.0 4.56
2020-04-08 4.02 3.84 3.88 3.86 218100.0 3.86
2020-04-07 3.99 3.73 3.86 3.8 363300.0 3.8
2020-04-06 3.74 3.51 3.55 3.7 283100.0 3.7
2020-04-03 3.56 3.22 3.44 3.32 290800.0 3.32
2020-04-02 3.76 3.39 3.56 3.44 384400.0 3.44
2020-04-01 3.85 3.5 3.84 3.53 221900.0 3.53
2020-03-31 4.27 3.85 4.12 4.01 279900.0 4.01
2020-03-30 4.2 3.68 3.94 4.12 299500.0 4.12
2020-03-27 4.4 3.89 4.4 3.91 292500.0 3.91
2020-03-26 4.99 4.42 4.66 4.49 315700.0 4.49
2020-03-25 5.22 4.6 5.04 4.64 338300.0 4.64
2020-03-24 5.1 4.62 4.64 4.77 451800.0 4.77
2020-03-23 4.97 4.38 4.73 4.38 414200.0 4.38
2020-03-20 4.99 4.0 4.11 4.81 782300.0 4.81
2020-03-19 4.22 2.82 3.4 4.21 1179500.0 4.21
2020-03-18 4.62 4.1 4.4 4.34 480200.0 4.34
2020-03-17 4.88 4.41 4.8 4.5 374100.0 4.5
2020-03-16 5.12 4.54 5.0 4.69 346200.0 4.69
2020-03-13 5.68 5.02 5.34 5.67 389500.0 5.67
2020-03-12 5.39 4.55 5.12 4.98 1062000.0 4.98
2020-03-11 6.01 5.56 5.98 5.73 562600.0 5.73
2020-03-10 6.31 5.78 5.89 6.19 417900.0 6.19
2020-03-09 6.4 5.68 6.11 5.7 351100.0 5.7
2020-03-06 6.86 6.3 6.75 6.58 347400.0 6.58
2020-03-05 7.21 6.75 7.13 6.93 122700.0 6.93
2020-03-04 7.29 7.01 7.17 7.27 199300.0 7.27
2020-03-03 7.21 6.75 6.8 7.1 339900.0 7.1
2020-03-02 6.94 6.64 6.92 6.76 362900.0 6.76
2020-02-28 7.38 6.7 7.11 6.86 437700.0 6.86
2020-02-27 7.46 6.73 6.86 7.39 259100.0 7.39
2020-02-26 7.25 6.79 7.06 7.03 495800.0 7.03
2020-02-25 7.55 7.0 7.55 7.07 359600.0 7.07
2020-02-24 7.7 7.35 7.7 7.42 359400.0 7.42
2020-02-21 8.01 7.76 8.0 7.84 254900.0 7.84
2020-02-20 8.2 7.85 8.05 8.05 242900.0 8.05
2020-02-19 8.08 7.76 7.91 8.04 232100.0 8.04
2020-02-18 8.05 7.71 7.98 7.9 305600.0 7.9