Skip to main content

Douglas Dynamics (NY: PLOW )

24.92 -0.66 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.12 25.38 22.64 23.74 410,900 -3.57(-13.07%)
Oct 30, 2023 27.71 27.72 27.30 27.31 107,562 -0.04(-0.14%)
Oct 27, 2023 27.38 27.43 26.91 27.35 127,305 -0.13(-0.46%)
Oct 26, 2023 28.29 28.34 27.43 27.48 107,525 -0.61(-2.16%)
Oct 25, 2023 28.72 29.28 28.07 28.08 93,709 -0.63(-2.18%)
Oct 24, 2023 29.11 29.14 28.33 28.71 121,019 -0.20(-0.68%)
Oct 23, 2023 28.78 29.20 28.69 28.90 124,483 +0.13(+0.44%)
Oct 20, 2023 29.24 29.24 28.73 28.78 165,226 -0.40(-1.37%)
Oct 19, 2023 29.47 29.66 29.17 29.18 92,785 -0.25(-0.86%)
Oct 18, 2023 30.01 30.08 29.26 29.43 123,563 -0.89(-2.93%)
Oct 17, 2023 29.93 30.51 29.80 30.32 103,911 +0.16(+0.52%)
Oct 16, 2023 29.95 30.37 29.88 30.17 113,837 +0.57(+1.92%)
Oct 13, 2023 30.52 30.52 29.50 29.60 155,628 -0.92(-3.01%)
Oct 12, 2023 30.62 30.73 30.38 30.52 81,226 -0.16(-0.51%)
Oct 11, 2023 30.38 30.68 30.21 30.67 73,048 +0.15(+0.48%)
Oct 10, 2023 29.73 30.82 29.71 30.53 127,926 +1.00(+3.38%)
Oct 09, 2023 29.02 29.64 29.02 29.53 55,194 +0.34(+1.17%)
Oct 06, 2023 28.82 29.40 28.55 29.19 52,170 +0.16(+0.54%)
Oct 05, 2023 28.90 29.13 28.81 29.03 69,053 +0.04(+0.13%)
Oct 04, 2023 28.74 29.15 28.22 28.99 50,780 +0.14(+0.47%)
Oct 03, 2023 29.14 29.29 28.83 28.85 47,662 -0.41(-1.40%)
Oct 02, 2023 29.31 29.61 29.18 29.27 62,639 -0.24(-0.83%)
Sep 29, 2023 29.89 29.92 29.29 29.51 99,088 -0.29(-0.98%)
Sep 28, 2023 29.42 30.00 29.39 29.80 100,096 +0.31(+1.06%)
Sep 27, 2023 29.57 30.08 29.37 29.49 76,045 +0.04(+0.13%)
Sep 26, 2023 29.48 29.73 29.38 29.45 56,925 -0.16(-0.53%)
Sep 25, 2023 29.33 29.65 29.42 29.61 58,765 +0.22(+0.73%)
Sep 22, 2023 29.47 29.62 29.37 29.39 118,638 -0.08(-0.27%)
Sep 21, 2023 29.70 29.84 29.12 29.47 74,152 -0.43(-1.44%)
Sep 20, 2023 29.93 30.25 29.90 29.90 70,762 +0.17(+0.56%)
Sep 19, 2023 29.78 29.88 29.54 29.73 57,794 -0.05(-0.16%)
Sep 18, 2023 29.87 30.08 29.65 29.78 61,777 +0.04(+0.15%)
Sep 15, 2023 30.18 30.22 29.48 29.74 187,457 -0.44(-1.44%)
Sep 14, 2023 29.68 30.35 29.68 30.18 54,441 +0.69(+2.33%)
Sep 13, 2023 29.82 29.82 29.36 29.49 150,183 -0.24(-0.81%)
Sep 12, 2023 30.50 31.04 29.69 29.73 123,893 -0.48(-1.60%)
Sep 11, 2023 30.60 30.96 30.14 30.21 80,957 -0.52(-1.70%)
Sep 08, 2023 30.46 31.29 30.13 30.74 98,010 +0.98(+3.29%)
Sep 07, 2023 29.80 29.80 29.43 29.76 96,067 -0.10(-0.32%)
Sep 06, 2023 29.46 29.94 29.34 29.86 79,261 +0.60(+2.05%)
Sep 05, 2023 30.09 30.09 29.00 29.26 88,994 -1.07(-3.51%)
Sep 01, 2023 29.59 30.43 29.59 30.32 92,880 +1.01(+3.44%)
Aug 31, 2023 29.27 29.66 29.01 29.31 260,544 +0.15(+0.50%)
Aug 30, 2023 28.81 29.48 28.81 29.17 217,175 +0.34(+1.18%)
Aug 29, 2023 29.03 29.03 28.76 28.83 198,057 -0.31(-1.06%)
Aug 28, 2023 29.27 29.66 29.05 29.14 92,692 -0.14(-0.46%)
Aug 25, 2023 29.29 29.43 29.11 29.27 31,383 +0.10(+0.33%)
Aug 24, 2023 29.10 29.53 29.10 29.18 47,829 -0.14(-0.46%)
Aug 23, 2023 29.41 29.48 29.06 29.31 49,807 -0.10(-0.33%)
Aug 22, 2023 29.28 29.47 29.07 29.41 46,955 +0.20(+0.70%)
Aug 21, 2023 29.75 30.00 29.20 29.21 51,462 -0.61(-2.05%)
Aug 18, 2023 29.62 30.06 29.07 29.82 135,271 -0.02(-0.06%)
Aug 17, 2023 30.22 30.42 29.59 29.84 64,035 -0.38(-1.25%)
Aug 16, 2023 30.37 30.97 30.20 30.21 60,389 -0.25(-0.83%)
Aug 15, 2023 30.67 30.94 30.26 30.47 72,725 -0.46(-1.47%)
Aug 14, 2023 30.50 30.97 30.33 30.92 85,457 +0.23(+0.76%)
Aug 11, 2023 30.51 30.85 30.51 30.69 59,004 +0.00(+0.00%)
Aug 10, 2023 30.83 31.11 30.52 30.69 77,303 -0.13(-0.41%)
Aug 09, 2023 30.68 30.98 30.53 30.81 105,664 +0.02(+0.06%)
Aug 08, 2023 30.22 30.82 29.83 30.80 99,350 -0.08(-0.25%)
Aug 07, 2023 31.04 31.35 30.71 30.87 79,532 -0.06(-0.19%)
Aug 04, 2023 31.74 31.74 30.83 30.93 53,021 -0.75(-2.35%)
Aug 03, 2023 31.05 32.14 30.92 31.68 107,282 +0.53(+1.71%)
Aug 02, 2023 31.55 32.01 31.11 31.14 107,566 -0.87(-2.72%)
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.