Duluth Holdings Inc. (DLTH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 4.3200 | 4.3200 | 4.2100 | 4.2100 | 4.2100 | 48,528 |
| 29 abr 2024 | 4.4300 | 4.4500 | 4.3010 | 4.3600 | 4.3600 | 32,100 |
| 26 abr 2024 | 4.2900 | 4.3900 | 4.2600 | 4.3750 | 4.3750 | 29,600 |
| 25 abr 2024 | 4.2700 | 4.3300 | 4.2400 | 4.3000 | 4.3000 | 38,100 |
| 24 abr 2024 | 4.3100 | 4.3100 | 4.2100 | 4.2900 | 4.2900 | 35,700 |
| 23 abr 2024 | 4.2300 | 4.4000 | 4.2300 | 4.3500 | 4.3500 | 30,900 |
| 22 abr 2024 | 4.3100 | 4.3100 | 4.2000 | 4.2300 | 4.2300 | 49,800 |
| 19 abr 2024 | 4.3000 | 4.3450 | 4.2400 | 4.3000 | 4.3000 | 49,700 |
| 18 abr 2024 | 4.3700 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 33,700 |
| 17 abr 2024 | 4.4500 | 4.4550 | 4.3000 | 4.3400 | 4.3400 | 51,600 |
| 16 abr 2024 | 4.4900 | 4.4900 | 4.3700 | 4.4400 | 4.4400 | 59,500 |
| 15 abr 2024 | 4.4400 | 4.6100 | 4.3700 | 4.4900 | 4.4900 | 76,700 |
| 12 abr 2024 | 4.5500 | 4.5500 | 4.3600 | 4.4400 | 4.4400 | 40,800 |
| 11 abr 2024 | 4.6700 | 4.6800 | 4.4800 | 4.5400 | 4.5400 | 56,500 |
| 10 abr 2024 | 4.8100 | 4.8350 | 4.5800 | 4.6900 | 4.6900 | 97,600 |
| 09 abr 2024 | 4.9500 | 4.9500 | 4.8300 | 4.8700 | 4.8700 | 105,100 |
| 08 abr 2024 | 4.8800 | 5.0000 | 4.7900 | 4.9400 | 4.9400 | 67,100 |
| 05 abr 2024 | 4.9000 | 4.9500 | 4.8600 | 4.8800 | 4.8800 | 37,900 |
| 04 abr 2024 | 4.8300 | 4.9500 | 4.7500 | 4.9000 | 4.9000 | 53,600 |
| 03 abr 2024 | 4.8200 | 4.8760 | 4.7900 | 4.8000 | 4.8000 | 43,600 |
| 02 abr 2024 | 4.9100 | 4.9500 | 4.7400 | 4.8600 | 4.8600 | 77,100 |
| 01 abr 2024 | 4.8800 | 4.9700 | 4.8200 | 4.9600 | 4.9600 | 57,100 |
| 28 mar 2024 | 4.9100 | 5.0000 | 4.8800 | 4.9000 | 4.9000 | 37,300 |
| 27 mar 2024 | 4.8600 | 5.0600 | 4.8600 | 4.9300 | 4.9300 | 64,600 |
| 26 mar 2024 | 4.8200 | 4.9000 | 4.7700 | 4.8500 | 4.8500 | 67,600 |
| 25 mar 2024 | 4.8500 | 4.8600 | 4.7800 | 4.8100 | 4.8100 | 27,200 |
| 22 mar 2024 | 4.9300 | 4.9450 | 4.7900 | 4.8100 | 4.8100 | 59,800 |
| 21 mar 2024 | 4.9900 | 5.0400 | 4.9000 | 4.9600 | 4.9600 | 63,100 |
| 20 mar 2024 | 4.8700 | 5.0800 | 4.8440 | 4.9900 | 4.9900 | 75,200 |
| 19 mar 2024 | 4.7290 | 4.9600 | 4.7290 | 4.8700 | 4.8700 | 83,100 |
| 18 mar 2024 | 4.7300 | 4.8200 | 4.6500 | 4.7600 | 4.7600 | 54,400 |
| 15 mar 2024 | 4.5300 | 4.7300 | 4.5300 | 4.6900 | 4.6900 | 156,200 |
| 14 mar 2024 | 4.6100 | 4.6400 | 4.5330 | 4.5700 | 4.5700 | 46,000 |
| 13 mar 2024 | 4.5900 | 4.6500 | 4.5300 | 4.5900 | 4.5900 | 35,000 |
| 12 mar 2024 | 4.4800 | 4.6400 | 4.4190 | 4.6100 | 4.6100 | 82,200 |
| 11 mar 2024 | 4.4200 | 4.5500 | 4.3100 | 4.4700 | 4.4700 | 260,800 |
| 08 mar 2024 | 4.4300 | 4.5500 | 4.4000 | 4.4200 | 4.4200 | 88,000 |
| 07 mar 2024 | 4.4900 | 4.5000 | 4.2050 | 4.4400 | 4.4400 | 112,900 |
| 06 mar 2024 | 4.4400 | 4.5100 | 4.2400 | 4.4000 | 4.4000 | 133,400 |
| 05 mar 2024 | 4.5700 | 4.6300 | 4.4000 | 4.4200 | 4.4200 | 96,800 |
| 04 mar 2024 | 4.6300 | 4.6800 | 4.5500 | 4.5700 | 4.5700 | 66,600 |
| 01 mar 2024 | 4.7400 | 4.8090 | 4.5900 | 4.6300 | 4.6300 | 55,400 |
| 29 feb 2024 | 4.8400 | 4.8550 | 4.7300 | 4.7600 | 4.7600 | 50,100 |
| 28 feb 2024 | 4.7700 | 4.8400 | 4.7510 | 4.8000 | 4.8000 | 51,100 |
| 27 feb 2024 | 4.7700 | 4.8900 | 4.7000 | 4.8000 | 4.8000 | 44,100 |
| 26 feb 2024 | 4.5700 | 4.8700 | 4.5100 | 4.7700 | 4.7700 | 82,200 |
| 23 feb 2024 | 4.5500 | 4.5880 | 4.5000 | 4.5400 | 4.5400 | 40,700 |
| 22 feb 2024 | 4.7700 | 4.8020 | 4.4900 | 4.5200 | 4.5200 | 80,000 |
| 21 feb 2024 | 4.8400 | 4.8600 | 4.7600 | 4.7800 | 4.7800 | 53,000 |
| 20 feb 2024 | 4.9500 | 4.9950 | 4.8000 | 4.8400 | 4.8400 | 73,600 |
| 16 feb 2024 | 4.9800 | 5.0800 | 4.9200 | 5.0000 | 5.0000 | 116,700 |
| 15 feb 2024 | 5.0300 | 5.0600 | 4.9400 | 5.0100 | 5.0100 | 91,300 |
| 14 feb 2024 | 4.9100 | 5.0200 | 4.8600 | 4.9800 | 4.9800 | 53,600 |
| 13 feb 2024 | 4.8700 | 4.9700 | 4.7900 | 4.8600 | 4.8600 | 68,600 |
| 12 feb 2024 | 4.8800 | 5.0400 | 4.8800 | 5.0000 | 5.0000 | 52,900 |
| 09 feb 2024 | 4.9300 | 5.0540 | 4.8540 | 4.8900 | 4.8900 | 79,900 |
| 08 feb 2024 | 4.8100 | 4.9400 | 4.7800 | 4.9300 | 4.9300 | 59,200 |
| 07 feb 2024 | 4.9100 | 5.0000 | 4.7600 | 4.7700 | 4.7700 | 60,600 |
| 06 feb 2024 | 4.8900 | 5.0000 | 4.8130 | 4.9000 | 4.9000 | 38,100 |
| 05 feb 2024 | 4.8700 | 4.9300 | 4.8150 | 4.9000 | 4.9000 | 46,200 |
| 02 feb 2024 | 4.9800 | 5.0300 | 4.8700 | 4.9000 | 4.9000 | 66,900 |
| 01 feb 2024 | 4.9200 | 5.0600 | 4.8300 | 5.0100 | 5.0100 | 49,300 |
| 31 ene 2024 | 4.9600 | 5.0350 | 4.8800 | 4.8800 | 4.8800 | 33,600 |
| 30 ene 2024 | 4.9500 | 4.9600 | 4.8400 | 4.9500 | 4.9500 | 53,700 |
| 29 ene 2024 | 4.8900 | 4.9900 | 4.8000 | 4.9600 | 4.9600 | 57,100 |
| 26 ene 2024 | 4.9300 | 4.9400 | 4.8500 | 4.9000 | 4.9000 | 18,900 |
| 25 ene 2024 | 4.9200 | 4.9500 | 4.8300 | 4.8900 | 4.8900 | 45,500 |
| 24 ene 2024 | 5.1000 | 5.1000 | 4.8100 | 4.8900 | 4.8900 | 53,000 |
| 23 ene 2024 | 5.1000 | 5.1250 | 5.0050 | 5.0200 | 5.0200 | 23,700 |
| 22 ene 2024 | 4.9500 | 5.0500 | 4.8290 | 5.0500 | 5.0500 | 61,700 |
| 19 ene 2024 | 5.0800 | 5.0900 | 4.8200 | 4.9300 | 4.9300 | 187,800 |
| 18 ene 2024 | 5.1500 | 5.1500 | 5.0400 | 5.0700 | 5.0700 | 19,700 |
| 17 ene 2024 | 5.0200 | 5.1500 | 5.0000 | 5.1300 | 5.1300 | 67,300 |
| 16 ene 2024 | 5.1100 | 5.1460 | 5.0000 | 5.0800 | 5.0800 | 59,600 |
| 12 ene 2024 | 5.3800 | 5.3800 | 5.1160 | 5.2300 | 5.2300 | 20,700 |
| 11 ene 2024 | 5.1900 | 5.3200 | 5.1200 | 5.3000 | 5.3000 | 34,800 |
| 10 ene 2024 | 5.1500 | 5.3100 | 5.0780 | 5.2400 | 5.2400 | 34,000 |
| 09 ene 2024 | 5.1500 | 5.2600 | 5.0600 | 5.1600 | 5.1600 | 35,000 |
| 08 ene 2024 | 5.2500 | 5.3100 | 5.1700 | 5.1900 | 5.1900 | 25,800 |
| 05 ene 2024 | 5.2500 | 5.3000 | 5.1800 | 5.2400 | 5.2400 | 124,100 |
| 04 ene 2024 | 5.3400 | 5.3400 | 5.2200 | 5.2300 | 5.2300 | 25,000 |
| 03 ene 2024 | 5.4100 | 5.4100 | 5.2600 | 5.3100 | 5.3100 | 63,800 |
| 02 ene 2024 | 5.4000 | 5.4970 | 5.3350 | 5.4200 | 5.4200 | 53,800 |
| 29 dic 2023 | 5.5200 | 5.6480 | 5.3700 | 5.3800 | 5.3800 | 48,800 |
| 28 dic 2023 | 5.7000 | 5.7690 | 5.5300 | 5.5700 | 5.5700 | 40,100 |
| 27 dic 2023 | 5.6300 | 5.8150 | 5.5100 | 5.7300 | 5.7300 | 62,200 |
| 26 dic 2023 | 5.5300 | 5.7400 | 5.2500 | 5.6300 | 5.6300 | 78,800 |
| 22 dic 2023 | 5.5200 | 5.6000 | 5.3900 | 5.5400 | 5.5400 | 76,600 |
| 21 dic 2023 | 5.3400 | 5.5700 | 5.3400 | 5.5200 | 5.5200 | 64,500 |
| 20 dic 2023 | 5.2400 | 5.4400 | 5.2400 | 5.3200 | 5.3200 | 43,900 |
| 19 dic 2023 | 5.0500 | 5.2900 | 5.0500 | 5.2200 | 5.2200 | 197,000 |
| 18 dic 2023 | 5.1600 | 5.1600 | 5.0300 | 5.0400 | 5.0400 | 76,000 |
| 15 dic 2023 | 5.1400 | 5.2300 | 5.0500 | 5.1700 | 5.1700 | 144,800 |
| 14 dic 2023 | 5.0000 | 5.2100 | 4.9500 | 5.0900 | 5.0900 | 163,800 |
| 13 dic 2023 | 4.8700 | 5.0200 | 4.7500 | 4.9200 | 4.9200 | 140,300 |
| 12 dic 2023 | 4.8600 | 4.9200 | 4.7800 | 4.8500 | 4.8500 | 51,900 |
| 11 dic 2023 | 5.0000 | 5.0440 | 4.7900 | 4.9000 | 4.9000 | 157,700 |
| 08 dic 2023 | 5.0500 | 5.1000 | 4.9300 | 4.9900 | 4.9900 | 65,800 |
| 07 dic 2023 | 4.9900 | 5.0900 | 4.8700 | 5.0700 | 5.0700 | 87,400 |
| 06 dic 2023 | 5.0700 | 5.1600 | 4.9200 | 4.9700 | 4.9700 | 72,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.