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

Douglas Dynamics (NY: PLOW )

24.86 +0.38 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2012 10.58 10.59 10.44 10.55 33,012 +0.02(+0.21%)
Aug 30, 2012 10.65 10.65 10.53 10.53 24,660 -0.14(-1.34%)
Aug 29, 2012 10.69 10.74 10.62 10.67 52,273 +0.11(+1.00%)
Aug 27, 2012 10.66 10.67 10.55 10.56 38,078 -0.06(-0.57%)
Aug 24, 2012 10.57 10.68 10.54 10.62 61,114 +0.01(+0.14%)
Aug 23, 2012 10.68 10.68 10.56 10.61 70,847 -0.04(-0.35%)
Aug 22, 2012 10.68 10.71 10.56 10.65 60,694 -0.01(-0.07%)
Aug 21, 2012 10.68 10.83 10.60 10.65 82,352 +0.02(+0.21%)
Aug 20, 2012 10.50 10.66 10.45 10.63 65,221 +0.11(+1.00%)
Aug 17, 2012 10.41 10.59 10.36 10.53 112,908 +0.10(+0.94%)
Aug 16, 2012 9.992 10.47 9.962 10.43 251,625 +0.44(+4.45%)
Aug 15, 2012 10.05 10.06 9.706 9.984 1,124,136 -0.08(-0.75%)
Aug 14, 2012 10.27 10.33 10.04 10.06 136,300 -0.17(-1.69%)
Aug 13, 2012 10.44 10.47 10.20 10.23 207,505 -0.21(-2.02%)
Aug 10, 2012 10.52 10.56 10.44 10.44 213,175 -0.09(-0.86%)
Aug 09, 2012 10.53 10.65 10.52 10.53 48,432 +0.00(+0.00%)
Aug 08, 2012 10.70 10.73 10.50 10.53 137,119 -0.17(-1.62%)
Aug 07, 2012 10.61 10.91 10.53 10.71 252,243 +0.24(+2.30%)
Aug 06, 2012 10.39 10.56 10.38 10.47 104,925 +0.05(+0.43%)
Aug 03, 2012 9.879 10.43 9.879 10.42 145,852 +0.65(+6.62%)
Aug 02, 2012 9.608 9.841 9.548 9.774 116,148 +0.12(+1.25%)
Aug 01, 2012 10.10 10.22 9.653 9.653 171,517 -0.41(-4.04%)
Jul 31, 2012 10.22 10.35 10.05 10.06 111,063 -0.15(-1.47%)
Jul 30, 2012 10.34 10.41 10.19 10.21 71,439 -0.15(-1.45%)
Jul 27, 2012 10.31 10.49 10.23 10.36 146,848 +0.12(+1.18%)
Jul 26, 2012 10.38 10.47 10.19 10.24 63,543 -0.02(-0.22%)
Jul 25, 2012 10.10 10.36 10.10 10.26 97,005 +0.23(+2.25%)
Jul 24, 2012 10.22 10.22 9.999 10.04 55,273 -0.16(-1.55%)
Jul 23, 2012 10.16 10.28 10.07 10.19 67,001 -0.10(-0.95%)
Jul 20, 2012 10.41 10.49 10.29 10.29 87,642 -0.18(-1.72%)
Jul 19, 2012 10.55 10.59 10.43 10.47 56,022 -0.03(-0.29%)
Jul 18, 2012 10.52 10.62 10.50 10.50 125,477 +0.01(+0.07%)
Jul 17, 2012 10.56 10.59 10.38 10.50 219,400 +0.00(+0.00%)
Jul 16, 2012 10.56 10.59 10.50 10.50 91,802 -0.05(-0.43%)
Jul 13, 2012 10.53 10.68 10.52 10.54 216,670 +0.03(+0.29%)
Jul 12, 2012 10.55 10.62 10.47 10.51 164,210 -0.13(-1.20%)
Jul 11, 2012 10.69 10.73 10.60 10.64 95,699 -0.07(-0.63%)
Jul 10, 2012 10.75 10.77 10.57 10.71 67,402 +0.02(+0.21%)
Jul 09, 2012 10.65 10.77 10.54 10.68 87,739 +0.05(+0.50%)
Jul 06, 2012 10.59 10.70 10.53 10.63 116,158 -0.08(-0.70%)
Jul 05, 2012 10.95 10.95 10.64 10.71 123,969 -0.19(-1.73%)
Jul 03, 2012 10.66 10.90 10.66 10.89 101,752 +0.23(+2.19%)
Jul 02, 2012 10.72 10.75 10.41 10.66 104,475 -0.06(-0.56%)
Jun 29, 2012 10.51 10.74 10.40 10.72 231,918 +0.40(+3.86%)
Jun 28, 2012 10.04 10.46 10.04 10.32 136,094 +0.20(+2.01%)
Jun 27, 2012 9.811 10.13 9.796 10.12 90,203 +0.32(+3.22%)
Jun 26, 2012 9.849 9.947 9.758 9.804 88,774 -0.04(-0.38%)
Jun 25, 2012 9.826 9.932 9.804 9.841 76,130 -0.07(-0.68%)
Jun 22, 2012 9.879 10.05 9.841 9.909 1,024,131 +0.05(+0.46%)
Jun 21, 2012 9.932 9.969 9.691 9.864 152,778 -0.07(-0.68%)
Jun 20, 2012 9.894 10.10 9.856 9.932 103,377 +0.08(+0.84%)
Jun 19, 2012 9.661 9.962 9.661 9.849 169,310 +0.22(+2.27%)
Jun 18, 2012 9.623 9.698 9.593 9.631 97,268 -0.05(-0.54%)
Jun 15, 2012 9.533 9.706 9.518 9.683 183,019 +0.04(+0.39%)
Jun 14, 2012 9.631 9.796 9.616 9.646 147,846 -0.02(-0.16%)
Jun 13, 2012 9.728 9.751 9.570 9.661 214,681 -0.06(-0.62%)
Jun 12, 2012 9.969 9.999 9.651 9.721 247,178 -0.19(-1.90%)
Jun 11, 2012 10.05 10.05 9.849 9.909 233,244 -0.03(-0.30%)
Jun 08, 2012 9.631 9.939 9.585 9.939 180,842 +0.29(+3.04%)
Jun 07, 2012 9.691 9.721 9.600 9.646 150,373 +0.05(+0.47%)
Jun 06, 2012 9.661 9.721 9.563 9.600 92,344 +0.01(+0.08%)
Jun 05, 2012 9.525 9.608 9.488 9.593 215,149 +0.05(+0.47%)
Jun 04, 2012 9.600 9.668 9.480 9.548 239,691 -0.01(-0.08%)
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.