NasdaqGM - Delayed Quote • USD
Lakeland Industries, Inc. (LAKE)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.50 | 16.50 | 16.01 | 16.48 | 16.48 | 21,700 |
Apr 18, 2024 | 16.15 | 16.47 | 16.00 | 16.41 | 16.41 | 26,300 |
Apr 17, 2024 | 16.05 | 16.30 | 15.55 | 15.80 | 15.80 | 17,500 |
Apr 16, 2024 | 15.76 | 15.99 | 15.10 | 15.89 | 15.89 | 81,800 |
Apr 15, 2024 | 16.81 | 16.99 | 15.53 | 15.76 | 15.76 | 74,100 |
Apr 12, 2024 | 16.82 | 17.50 | 16.71 | 16.81 | 16.81 | 49,300 |
Apr 11, 2024 | 17.00 | 17.11 | 16.02 | 16.80 | 16.80 | 75,300 |
Apr 10, 2024 | 17.56 | 18.01 | 17.27 | 17.67 | 17.67 | 42,900 |
Apr 9, 2024 | 18.27 | 18.27 | 17.27 | 17.42 | 17.42 | 19,700 |
Apr 8, 2024 | 18.77 | 19.08 | 18.10 | 18.17 | 18.17 | 15,200 |
Apr 5, 2024 | 18.49 | 18.90 | 18.35 | 18.62 | 18.62 | 16,600 |
Apr 4, 2024 | 18.87 | 19.20 | 18.06 | 18.45 | 18.45 | 21,100 |
Apr 3, 2024 | 18.04 | 18.81 | 17.86 | 18.48 | 18.48 | 26,900 |
Apr 2, 2024 | 17.92 | 18.39 | 17.50 | 17.79 | 17.79 | 27,000 |
Apr 1, 2024 | 18.39 | 18.77 | 17.76 | 17.82 | 17.82 | 41,100 |
Mar 28, 2024 | 16.50 | 18.40 | 16.31 | 18.30 | 18.30 | 86,100 |
Mar 27, 2024 | 15.63 | 16.46 | 15.63 | 16.31 | 16.31 | 25,400 |
Mar 26, 2024 | 15.81 | 16.55 | 15.63 | 15.64 | 15.64 | 32,700 |
Mar 25, 2024 | 15.50 | 15.71 | 15.50 | 15.63 | 15.63 | 23,300 |
Mar 22, 2024 | 15.52 | 15.59 | 15.35 | 15.49 | 15.49 | 10,700 |
Mar 21, 2024 | 15.39 | 15.72 | 15.39 | 15.64 | 15.64 | 15,600 |
Mar 20, 2024 | 15.69 | 15.81 | 15.33 | 15.65 | 15.65 | 17,400 |
Mar 19, 2024 | 15.55 | 15.83 | 15.35 | 15.58 | 15.58 | 39,100 |
Mar 18, 2024 | 15.89 | 16.39 | 15.70 | 15.70 | 15.70 | 21,800 |
Mar 15, 2024 | 15.79 | 16.14 | 15.50 | 16.00 | 16.00 | 16,300 |
Mar 14, 2024 | 15.71 | 15.78 | 15.35 | 15.51 | 15.51 | 13,100 |
Mar 13, 2024 | 15.41 | 16.22 | 15.40 | 15.84 | 15.84 | 13,100 |
Mar 12, 2024 | 15.56 | 15.77 | 15.44 | 15.44 | 15.44 | 7,400 |
Mar 11, 2024 | 16.46 | 16.83 | 15.52 | 15.60 | 15.60 | 26,200 |
Mar 8, 2024 | 16.60 | 16.63 | 16.23 | 16.61 | 16.61 | 8,100 |
Mar 7, 2024 | 16.36 | 16.75 | 16.23 | 16.59 | 16.59 | 9,700 |
Mar 6, 2024 | 16.48 | 16.48 | 16.00 | 16.45 | 16.45 | 17,000 |
Mar 5, 2024 | 16.05 | 16.30 | 15.83 | 15.92 | 15.92 | 21,300 |
Mar 4, 2024 | 17.27 | 17.43 | 15.79 | 15.98 | 15.98 | 54,600 |
Mar 1, 2024 | 17.24 | 17.89 | 17.20 | 17.31 | 17.31 | 8,400 |
Feb 29, 2024 | 18.59 | 18.59 | 18.00 | 18.02 | 18.02 | 12,300 |
Feb 28, 2024 | 18.73 | 18.73 | 18.40 | 18.43 | 18.43 | 7,700 |
Feb 27, 2024 | 18.86 | 18.86 | 18.45 | 18.65 | 18.65 | 6,500 |
Feb 26, 2024 | 18.39 | 19.33 | 18.39 | 18.91 | 18.91 | 28,200 |
Feb 23, 2024 | 18.54 | 18.54 | 17.80 | 18.40 | 18.40 | 19,400 |
Feb 22, 2024 | 16.90 | 18.14 | 16.82 | 18.14 | 18.14 | 48,500 |
Feb 21, 2024 | 16.88 | 17.38 | 16.88 | 17.04 | 17.04 | 10,400 |
Feb 20, 2024 | 16.86 | 17.29 | 16.46 | 16.99 | 16.99 | 47,200 |
Feb 16, 2024 | 17.29 | 17.29 | 16.43 | 16.43 | 16.43 | 9,100 |
Feb 15, 2024 | 17.67 | 17.76 | 17.04 | 17.14 | 17.14 | 7,100 |
Feb 14, 2024 | 0.03 Dividend | |||||
Feb 14, 2024 | 16.85 | 17.52 | 16.72 | 17.45 | 17.45 | 15,500 |
Feb 13, 2024 | 17.39 | 17.76 | 16.71 | 16.71 | 16.68 | 20,300 |
Feb 12, 2024 | 17.79 | 18.24 | 17.57 | 17.97 | 17.94 | 18,300 |
Feb 9, 2024 | 17.81 | 18.02 | 17.49 | 17.79 | 17.76 | 13,400 |
Feb 8, 2024 | 17.42 | 18.12 | 17.42 | 17.79 | 17.76 | 7,200 |
Feb 7, 2024 | 18.25 | 18.59 | 17.50 | 17.51 | 17.48 | 13,100 |
Feb 6, 2024 | 17.96 | 18.68 | 17.96 | 18.47 | 18.44 | 21,700 |
Feb 5, 2024 | 18.25 | 18.25 | 17.69 | 17.77 | 17.74 | 11,700 |
Feb 2, 2024 | 18.27 | 18.27 | 17.66 | 18.10 | 18.07 | 15,300 |
Feb 1, 2024 | 18.00 | 18.37 | 17.99 | 18.37 | 18.34 | 12,400 |
Jan 31, 2024 | 18.21 | 18.52 | 18.00 | 18.01 | 17.98 | 10,700 |
Jan 30, 2024 | 18.73 | 18.73 | 18.24 | 18.30 | 18.27 | 11,600 |
Jan 29, 2024 | 17.99 | 19.07 | 17.88 | 18.73 | 18.70 | 29,600 |
Jan 26, 2024 | 18.24 | 18.24 | 17.87 | 18.01 | 17.98 | 8,300 |
Jan 25, 2024 | 17.74 | 18.05 | 17.51 | 18.05 | 18.02 | 18,400 |
Jan 24, 2024 | 17.64 | 17.97 | 17.29 | 17.90 | 17.87 | 11,500 |
Jan 23, 2024 | 18.02 | 18.02 | 17.40 | 17.40 | 17.37 | 15,800 |
Jan 22, 2024 | 17.56 | 18.26 | 17.44 | 18.02 | 17.99 | 27,100 |
Jan 19, 2024 | 17.69 | 17.69 | 17.35 | 17.50 | 17.47 | 18,000 |
Jan 18, 2024 | 18.00 | 18.06 | 17.36 | 17.55 | 17.52 | 13,100 |
Jan 17, 2024 | 17.98 | 18.07 | 17.71 | 17.75 | 17.72 | 19,000 |
Jan 16, 2024 | 17.48 | 18.20 | 17.29 | 17.85 | 17.82 | 27,400 |
Jan 12, 2024 | 17.26 | 17.64 | 17.26 | 17.38 | 17.35 | 11,800 |
Jan 11, 2024 | 17.54 | 17.60 | 17.02 | 17.27 | 17.24 | 13,900 |
Jan 10, 2024 | 17.40 | 17.63 | 17.20 | 17.41 | 17.38 | 20,000 |
Jan 9, 2024 | 17.72 | 18.21 | 17.50 | 17.50 | 17.47 | 17,900 |
Jan 8, 2024 | 17.55 | 18.18 | 17.12 | 17.72 | 17.69 | 22,300 |
Jan 5, 2024 | 17.30 | 17.61 | 17.30 | 17.30 | 17.27 | 15,300 |
Jan 4, 2024 | 17.77 | 18.05 | 17.25 | 17.30 | 17.27 | 14,900 |
Jan 3, 2024 | 18.30 | 18.30 | 17.86 | 17.90 | 17.87 | 11,400 |
Jan 2, 2024 | 18.50 | 18.59 | 18.28 | 18.36 | 18.33 | 32,300 |
Dec 29, 2023 | 18.03 | 18.68 | 18.03 | 18.54 | 18.51 | 15,500 |
Dec 28, 2023 | 18.30 | 18.52 | 18.00 | 18.19 | 18.16 | 16,100 |
Dec 27, 2023 | 18.06 | 18.57 | 17.77 | 18.32 | 18.29 | 19,200 |
Dec 26, 2023 | 18.24 | 18.49 | 17.87 | 18.06 | 18.03 | 17,900 |
Dec 22, 2023 | 18.25 | 18.57 | 17.57 | 18.15 | 18.12 | 23,300 |
Dec 21, 2023 | 17.95 | 18.47 | 17.07 | 18.16 | 18.13 | 41,100 |
Dec 20, 2023 | 18.83 | 19.00 | 17.69 | 17.80 | 17.77 | 43,900 |
Dec 19, 2023 | 19.47 | 19.66 | 18.62 | 18.81 | 18.78 | 66,100 |
Dec 18, 2023 | 17.00 | 19.22 | 17.00 | 18.69 | 18.66 | 132,200 |
Dec 15, 2023 | 15.70 | 17.45 | 15.69 | 17.00 | 16.97 | 119,400 |
Dec 14, 2023 | 15.60 | 15.69 | 15.35 | 15.68 | 15.65 | 27,000 |
Dec 13, 2023 | 14.87 | 15.65 | 14.87 | 15.63 | 15.60 | 112,100 |
Dec 12, 2023 | 14.98 | 15.05 | 14.87 | 14.92 | 14.89 | 20,200 |
Dec 11, 2023 | 15.15 | 15.30 | 14.08 | 14.93 | 14.90 | 33,600 |
Dec 8, 2023 | 15.20 | 15.31 | 14.85 | 15.01 | 14.98 | 17,700 |
Dec 7, 2023 | 15.00 | 15.50 | 15.00 | 15.28 | 15.25 | 53,200 |
Dec 6, 2023 | 14.67 | 14.95 | 14.52 | 14.80 | 14.77 | 17,600 |
Dec 5, 2023 | 14.50 | 14.80 | 14.40 | 14.55 | 14.52 | 9,100 |
Dec 4, 2023 | 14.79 | 15.00 | 14.45 | 14.57 | 14.54 | 21,900 |
Dec 1, 2023 | 14.56 | 14.97 | 14.56 | 14.94 | 14.91 | 15,500 |
Nov 30, 2023 | 14.49 | 14.77 | 14.03 | 14.61 | 14.58 | 21,800 |
Nov 29, 2023 | 14.43 | 14.94 | 14.30 | 14.40 | 14.37 | 12,400 |
Nov 28, 2023 | 14.24 | 14.50 | 14.17 | 14.43 | 14.40 | 16,500 |
Nov 27, 2023 | 14.38 | 14.82 | 14.02 | 14.12 | 14.09 | 32,100 |
Nov 24, 2023 | 14.27 | 14.32 | 14.10 | 14.31 | 14.28 | 4,400 |
Nov 22, 2023 | 14.65 | 14.77 | 14.04 | 14.04 | 14.01 | 30,100 |
Nov 21, 2023 | 14.48 | 14.79 | 14.35 | 14.60 | 14.57 | 24,500 |
Nov 20, 2023 | 14.76 | 15.00 | 14.47 | 14.61 | 14.58 | 24,200 |
Nov 17, 2023 | 14.37 | 14.71 | 14.25 | 14.70 | 14.67 | 22,900 |
Nov 16, 2023 | 14.17 | 14.45 | 14.02 | 14.43 | 14.40 | 10,300 |
Nov 15, 2023 | 14.07 | 14.33 | 13.86 | 14.00 | 13.97 | 16,200 |
Nov 14, 2023 | 0.03 Dividend | |||||
Nov 14, 2023 | 14.15 | 14.49 | 13.94 | 13.95 | 13.92 | 13,900 |
Nov 13, 2023 | 14.46 | 14.54 | 14.06 | 14.36 | 14.30 | 10,600 |
Nov 10, 2023 | 14.76 | 14.76 | 14.43 | 14.61 | 14.55 | 18,300 |
Nov 9, 2023 | 14.82 | 15.04 | 14.58 | 14.65 | 14.59 | 12,000 |
Nov 8, 2023 | 14.72 | 15.09 | 14.54 | 15.00 | 14.94 | 25,700 |
Nov 7, 2023 | 14.90 | 15.10 | 14.80 | 14.80 | 14.74 | 10,900 |
Nov 6, 2023 | 14.75 | 14.96 | 14.55 | 14.72 | 14.66 | 15,800 |
Nov 3, 2023 | 14.51 | 14.80 | 14.47 | 14.67 | 14.61 | 9,400 |
Nov 2, 2023 | 14.58 | 14.60 | 14.45 | 14.49 | 14.43 | 14,900 |
Nov 1, 2023 | 14.63 | 14.65 | 14.12 | 14.31 | 14.25 | 24,600 |
Oct 31, 2023 | 14.84 | 15.02 | 14.60 | 14.61 | 14.55 | 6,900 |
Oct 30, 2023 | 14.65 | 14.96 | 14.65 | 14.81 | 14.75 | 15,600 |
Oct 27, 2023 | 14.97 | 14.97 | 14.60 | 14.72 | 14.66 | 7,400 |
Oct 26, 2023 | 15.11 | 15.47 | 14.76 | 14.94 | 14.88 | 10,700 |
Oct 25, 2023 | 15.11 | 15.28 | 14.97 | 15.19 | 15.13 | 9,600 |
Oct 24, 2023 | 15.46 | 15.58 | 15.19 | 15.34 | 15.28 | 13,800 |
Oct 23, 2023 | 14.94 | 15.50 | 14.76 | 15.30 | 15.24 | 38,100 |
Oct 20, 2023 | 15.13 | 15.45 | 14.64 | 14.90 | 14.84 | 25,000 |
Oct 19, 2023 | 15.33 | 15.39 | 15.23 | 15.25 | 15.19 | 6,800 |
Oct 18, 2023 | 15.37 | 15.37 | 15.09 | 15.20 | 15.14 | 3,600 |
Oct 17, 2023 | 15.00 | 15.62 | 15.00 | 15.46 | 15.40 | 23,600 |
Oct 16, 2023 | 14.70 | 15.15 | 14.70 | 14.80 | 14.74 | 61,700 |
Oct 13, 2023 | 15.14 | 15.20 | 14.56 | 14.70 | 14.64 | 21,200 |
Oct 12, 2023 | 15.46 | 15.46 | 14.82 | 15.11 | 15.05 | 10,700 |
Oct 11, 2023 | 15.31 | 15.54 | 15.23 | 15.41 | 15.35 | 13,400 |
Oct 10, 2023 | 15.47 | 15.47 | 15.12 | 15.23 | 15.17 | 11,100 |
Oct 9, 2023 | 15.28 | 15.49 | 14.76 | 15.49 | 15.43 | 21,700 |
Oct 6, 2023 | 15.38 | 15.45 | 15.16 | 15.29 | 15.23 | 49,400 |
Oct 5, 2023 | 15.38 | 15.39 | 15.16 | 15.39 | 15.33 | 12,100 |
Oct 4, 2023 | 15.18 | 15.40 | 15.15 | 15.35 | 15.29 | 18,400 |
Oct 3, 2023 | 15.12 | 15.30 | 15.12 | 15.15 | 15.09 | 13,900 |
Oct 2, 2023 | 14.92 | 15.17 | 14.92 | 15.11 | 15.05 | 30,400 |
Sep 29, 2023 | 15.04 | 15.11 | 14.80 | 15.07 | 15.01 | 24,900 |
Sep 28, 2023 | 15.00 | 15.09 | 14.86 | 14.99 | 14.93 | 22,400 |
Sep 27, 2023 | 15.23 | 15.23 | 14.98 | 14.98 | 14.92 | 11,600 |
Sep 26, 2023 | 15.23 | 15.25 | 14.99 | 15.15 | 15.09 | 66,300 |
Sep 25, 2023 | 15.01 | 15.25 | 15.00 | 15.19 | 15.13 | 14,000 |
Sep 22, 2023 | 15.00 | 15.21 | 14.82 | 14.98 | 14.92 | 55,700 |
Sep 21, 2023 | 14.98 | 15.19 | 14.83 | 14.96 | 14.90 | 15,400 |
Sep 20, 2023 | 15.09 | 15.22 | 15.05 | 15.05 | 14.99 | 9,100 |
Sep 19, 2023 | 14.77 | 15.38 | 14.62 | 15.14 | 15.08 | 47,900 |
Sep 18, 2023 | 14.75 | 15.34 | 14.64 | 14.69 | 14.63 | 25,700 |
Sep 15, 2023 | 15.13 | 15.26 | 14.68 | 14.86 | 14.80 | 53,000 |
Sep 14, 2023 | 15.32 | 15.40 | 15.15 | 15.22 | 15.16 | 23,500 |
Sep 13, 2023 | 15.33 | 15.45 | 15.24 | 15.25 | 15.19 | 13,700 |
Sep 12, 2023 | 15.24 | 15.69 | 15.24 | 15.25 | 15.19 | 18,500 |
Sep 11, 2023 | 15.29 | 15.50 | 15.06 | 15.25 | 15.19 | 50,300 |
Sep 8, 2023 | 15.54 | 15.55 | 15.00 | 15.13 | 15.07 | 50,800 |
Sep 7, 2023 | 15.00 | 15.57 | 15.00 | 15.47 | 15.41 | 66,400 |
Sep 6, 2023 | 14.49 | 14.66 | 13.87 | 13.87 | 13.82 | 38,300 |
Sep 5, 2023 | 14.50 | 14.75 | 14.32 | 14.40 | 14.34 | 8,200 |
Sep 1, 2023 | 14.20 | 14.60 | 14.06 | 14.40 | 14.34 | 16,400 |
Aug 31, 2023 | 14.21 | 14.32 | 14.02 | 14.02 | 13.97 | 11,500 |
Aug 30, 2023 | 14.09 | 14.67 | 14.00 | 14.27 | 14.21 | 22,900 |
Aug 29, 2023 | 14.19 | 14.19 | 13.63 | 13.82 | 13.77 | 17,100 |
Aug 28, 2023 | 14.36 | 14.58 | 13.75 | 13.75 | 13.70 | 9,400 |
Aug 25, 2023 | 14.66 | 14.66 | 14.46 | 14.46 | 14.40 | 3,100 |
Aug 24, 2023 | 14.55 | 14.60 | 14.40 | 14.60 | 14.54 | 7,000 |
Aug 23, 2023 | 14.50 | 14.62 | 14.32 | 14.46 | 14.40 | 6,100 |
Aug 22, 2023 | 14.46 | 14.75 | 14.38 | 14.38 | 14.32 | 12,600 |
Aug 21, 2023 | 14.36 | 14.80 | 14.31 | 14.33 | 14.27 | 5,600 |
Aug 18, 2023 | 14.82 | 14.82 | 14.32 | 14.40 | 14.34 | 7,900 |
Aug 17, 2023 | 14.26 | 14.56 | 14.25 | 14.30 | 14.24 | 5,400 |
Aug 16, 2023 | 14.43 | 14.71 | 14.18 | 14.29 | 14.23 | 8,900 |
Aug 15, 2023 | 14.43 | 14.58 | 14.18 | 14.57 | 14.51 | 18,100 |
Aug 14, 2023 | 0.03 Dividend | |||||
Aug 14, 2023 | 14.50 | 14.70 | 14.43 | 14.43 | 14.37 | 9,800 |
Aug 11, 2023 | 14.62 | 14.69 | 14.50 | 14.50 | 14.41 | 4,900 |
Aug 10, 2023 | 14.87 | 14.94 | 14.80 | 14.84 | 14.75 | 6,600 |
Aug 9, 2023 | 14.85 | 14.85 | 14.61 | 14.76 | 14.67 | 5,800 |
Aug 8, 2023 | 14.88 | 14.90 | 14.74 | 14.80 | 14.71 | 11,400 |
Aug 7, 2023 | 14.94 | 15.00 | 14.81 | 14.99 | 14.90 | 10,600 |
Aug 4, 2023 | 15.23 | 15.23 | 15.00 | 15.00 | 14.91 | 5,700 |
Aug 3, 2023 | 15.35 | 15.35 | 15.00 | 15.06 | 14.97 | 10,800 |
Aug 2, 2023 | 15.41 | 15.41 | 15.24 | 15.25 | 15.16 | 6,500 |
Aug 1, 2023 | 15.39 | 15.58 | 15.25 | 15.26 | 15.17 | 10,100 |
Jul 31, 2023 | 15.25 | 15.65 | 15.22 | 15.47 | 15.38 | 12,800 |
Jul 28, 2023 | 15.00 | 15.21 | 14.92 | 15.13 | 15.04 | 12,000 |
Jul 27, 2023 | 15.08 | 15.24 | 14.95 | 15.00 | 14.91 | 11,100 |
Jul 26, 2023 | 14.97 | 15.19 | 14.97 | 15.15 | 15.06 | 6,600 |
Jul 25, 2023 | 15.26 | 15.26 | 14.89 | 14.89 | 14.80 | 16,500 |
Jul 24, 2023 | 15.03 | 15.30 | 15.00 | 15.23 | 15.14 | 13,700 |
Jul 21, 2023 | 15.31 | 15.31 | 15.01 | 15.09 | 15.00 | 7,500 |
Jul 20, 2023 | 15.30 | 15.30 | 15.12 | 15.25 | 15.16 | 10,400 |
Jul 19, 2023 | 15.28 | 15.31 | 15.01 | 15.31 | 15.22 | 15,400 |
Jul 18, 2023 | 15.14 | 15.31 | 15.11 | 15.27 | 15.18 | 7,400 |
Jul 17, 2023 | 15.00 | 15.31 | 15.00 | 15.03 | 14.94 | 15,100 |
Jul 14, 2023 | 15.10 | 15.10 | 14.93 | 15.00 | 14.91 | 4,600 |
Jul 13, 2023 | 15.11 | 15.26 | 14.97 | 15.17 | 15.08 | 7,400 |
Jul 12, 2023 | 15.15 | 15.24 | 14.92 | 14.96 | 14.87 | 10,800 |
Jul 11, 2023 | 14.93 | 15.15 | 14.78 | 15.03 | 14.94 | 7,300 |
Jul 10, 2023 | 14.79 | 15.10 | 14.73 | 14.92 | 14.83 | 17,300 |
Jul 7, 2023 | 14.46 | 14.84 | 14.39 | 14.79 | 14.70 | 8,100 |
Jul 6, 2023 | 14.57 | 14.57 | 14.11 | 14.42 | 14.33 | 14,900 |
Jul 5, 2023 | 14.65 | 14.83 | 14.51 | 14.51 | 14.42 | 17,800 |
Jul 3, 2023 | 14.50 | 14.84 | 14.50 | 14.65 | 14.56 | 20,900 |
Jun 30, 2023 | 14.53 | 14.53 | 14.24 | 14.39 | 14.30 | 6,600 |
Jun 29, 2023 | 14.19 | 14.51 | 14.11 | 14.50 | 14.41 | 6,000 |
Jun 28, 2023 | 14.43 | 14.43 | 14.01 | 14.10 | 14.02 | 9,000 |
Jun 27, 2023 | 14.35 | 14.58 | 14.11 | 14.40 | 14.31 | 9,800 |
Jun 26, 2023 | 14.65 | 14.69 | 14.16 | 14.18 | 14.10 | 13,600 |
Jun 23, 2023 | 14.53 | 14.70 | 14.51 | 14.52 | 14.43 | 21,900 |
Jun 22, 2023 | 14.47 | 14.54 | 14.34 | 14.53 | 14.44 | 16,500 |
Jun 21, 2023 | 14.14 | 14.49 | 13.97 | 14.33 | 14.24 | 21,600 |
Jun 20, 2023 | 14.13 | 14.30 | 13.97 | 14.03 | 13.95 | 52,900 |
Jun 16, 2023 | 13.19 | 14.40 | 13.19 | 14.00 | 13.92 | 109,000 |
Jun 15, 2023 | 12.83 | 13.07 | 12.52 | 12.59 | 12.52 | 9,600 |
Jun 14, 2023 | 13.43 | 13.43 | 12.53 | 12.78 | 12.70 | 14,800 |
Jun 13, 2023 | 13.45 | 13.45 | 13.05 | 13.08 | 13.00 | 14,200 |
Jun 12, 2023 | 13.25 | 13.53 | 13.00 | 13.35 | 13.27 | 15,900 |
Jun 9, 2023 | 13.20 | 14.07 | 13.01 | 13.37 | 13.29 | 27,300 |
Jun 8, 2023 | 14.40 | 14.43 | 12.55 | 13.03 | 12.95 | 93,400 |
Jun 7, 2023 | 11.33 | 12.70 | 11.23 | 12.28 | 12.21 | 81,200 |
Jun 6, 2023 | 11.06 | 11.49 | 11.06 | 11.40 | 11.33 | 13,100 |
Jun 5, 2023 | 11.07 | 11.19 | 10.62 | 10.99 | 10.92 | 10,400 |
Jun 2, 2023 | 10.94 | 11.16 | 10.86 | 10.99 | 10.92 | 22,900 |
Jun 1, 2023 | 10.96 | 11.30 | 10.95 | 10.95 | 10.88 | 15,000 |
May 31, 2023 | 10.96 | 11.19 | 10.92 | 10.95 | 10.88 | 11,700 |
May 30, 2023 | 11.24 | 11.43 | 11.02 | 11.13 | 11.06 | 23,400 |
May 26, 2023 | 11.12 | 11.38 | 11.00 | 11.33 | 11.26 | 9,800 |
May 25, 2023 | 11.39 | 11.39 | 10.75 | 11.24 | 11.17 | 18,100 |
May 24, 2023 | 11.18 | 11.48 | 11.16 | 11.48 | 11.41 | 7,700 |
May 23, 2023 | 10.95 | 11.34 | 10.95 | 11.31 | 11.24 | 24,300 |
May 22, 2023 | 10.94 | 11.06 | 10.90 | 10.95 | 10.88 | 14,700 |
May 19, 2023 | 11.14 | 11.15 | 10.87 | 10.98 | 10.91 | 15,800 |
May 18, 2023 | 11.02 | 11.19 | 10.94 | 11.00 | 10.93 | 19,800 |
May 17, 2023 | 10.88 | 11.08 | 10.81 | 10.96 | 10.89 | 35,800 |
May 16, 2023 | 10.84 | 10.99 | 10.69 | 10.89 | 10.83 | 11,300 |
May 15, 2023 | 11.04 | 11.11 | 10.60 | 10.90 | 10.84 | 41,900 |
May 12, 2023 | 0.03 Dividend | |||||
May 12, 2023 | 11.10 | 11.16 | 10.87 | 11.02 | 10.95 | 10,900 |
May 11, 2023 | 11.00 | 11.32 | 11.00 | 11.18 | 11.08 | 39,100 |
May 10, 2023 | 11.51 | 11.51 | 10.93 | 11.33 | 11.23 | 40,500 |
May 9, 2023 | 11.65 | 11.73 | 11.43 | 11.56 | 11.46 | 26,000 |
May 8, 2023 | 11.90 | 11.98 | 11.50 | 11.63 | 11.53 | 11,900 |
May 5, 2023 | 11.85 | 11.93 | 11.42 | 11.89 | 11.79 | 20,700 |
May 4, 2023 | 11.89 | 12.00 | 11.70 | 11.81 | 11.71 | 16,400 |
May 3, 2023 | 11.95 | 12.13 | 11.91 | 11.98 | 11.88 | 22,900 |
May 2, 2023 | 12.00 | 12.05 | 11.90 | 11.90 | 11.80 | 19,900 |
May 1, 2023 | 11.40 | 12.26 | 11.40 | 12.02 | 11.92 | 30,800 |
Apr 28, 2023 | 11.65 | 12.10 | 11.65 | 12.05 | 11.95 | 17,900 |
Apr 27, 2023 | 11.68 | 11.84 | 11.55 | 11.76 | 11.66 | 18,400 |
Apr 26, 2023 | 11.89 | 11.90 | 11.46 | 11.58 | 11.48 | 19,100 |
Apr 25, 2023 | 12.24 | 12.24 | 11.69 | 11.86 | 11.76 | 19,000 |
Apr 24, 2023 | 12.34 | 12.34 | 11.96 | 11.97 | 11.87 | 27,400 |
Apr 21, 2023 | 12.55 | 12.55 | 12.26 | 12.41 | 12.30 | 12,400 |
Apr 20, 2023 | 12.27 | 12.46 | 12.26 | 12.36 | 12.25 | 12,700 |
Related Tickers
GIL Gildan Activewear Inc.
35.20
+0.23%
COLM Columbia Sportswear Company
76.55
+1.34%
VNCE Vince Holding Corp.
2.9500
0.00%
DLA Delta Apparel, Inc.
2.6900
+3.86%
PVH PVH Corp.
106.78
+0.44%
GIII G-III Apparel Group, Ltd.
27.64
+1.80%
OXM Oxford Industries, Inc.
104.72
+1.55%
LEVI Levi Strauss & Co.
20.55
+0.20%
NIL-B.ST Nilörngruppen AB
74.40
-1.06%
VFC V.F. Corporation
12.83
+1.26%