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

Douglas Dynamics (NY: PLOW )

25.54 -0.22 (-0.85%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 23, 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 (%)
Nov 30, 2010 11.02 11.26 10.91 11.10 623,801 +0.00(+0.00%)
Nov 29, 2010 11.00 11.12 10.87 11.10 85,424 +0.04(+0.34%)
Nov 26, 2010 10.98 11.08 10.94 11.06 42,377 +0.00(+0.00%)
Nov 24, 2010 11.11 11.06 11.06 11.06 136,286 +0.02(+0.20%)
Nov 23, 2010 10.80 11.06 10.80 11.04 61,415 +0.14(+1.24%)
Nov 22, 2010 10.82 10.91 10.80 10.90 88,790 +0.02(+0.14%)
Nov 19, 2010 10.83 11.13 10.48 10.89 392,394 -0.45(-3.98%)
Nov 18, 2010 11.38 11.40 11.23 11.34 520,311 -0.01(-0.07%)
Nov 17, 2010 11.23 11.41 11.16 11.35 57,112 +0.09(+0.80%)
Nov 16, 2010 11.27 11.51 11.20 11.26 122,605 -0.08(-0.66%)
Nov 15, 2010 11.41 11.65 11.08 11.33 83,579 -0.02(-0.13%)
Nov 12, 2010 11.23 11.46 11.23 11.35 52,092 +0.06(+0.53%)
Nov 11, 2010 11.27 11.77 11.24 11.29 105,995 -0.07(-0.60%)
Nov 10, 2010 11.05 11.47 10.96 11.35 31,782 +0.36(+3.28%)
Nov 09, 2010 10.84 11.32 10.75 10.99 86,812 +0.12(+1.11%)
Nov 08, 2010 10.92 11.02 10.75 10.87 79,159 -0.01(-0.07%)
Nov 05, 2010 10.80 10.94 10.50 10.88 73,738 +0.11(+1.05%)
Nov 04, 2010 10.53 10.81 10.30 10.77 65,211 +0.37(+3.55%)
Nov 03, 2010 10.57 10.57 10.21 10.40 65,003 -0.20(-1.92%)
Nov 02, 2010 10.26 10.76 9.826 10.60 202,153 -0.15(-1.40%)
Nov 01, 2010 10.92 10.92 10.71 10.75 46,089 -0.10(-0.90%)
Oct 29, 2010 10.59 10.96 10.53 10.85 338,092 +0.20(+1.91%)
Oct 28, 2010 10.84 11.29 10.55 10.65 72,663 -0.13(-1.19%)
Oct 27, 2010 10.66 10.77 10.34 10.77 82,355 +0.05(+0.42%)
Oct 25, 2010 10.65 10.87 10.65 10.73 23,382 +0.13(+1.21%)
Oct 22, 2010 10.40 10.71 10.30 10.60 97,688 +0.25(+2.40%)
Oct 21, 2010 10.44 10.51 10.24 10.35 120,859 -0.02(-0.14%)
Oct 20, 2010 10.29 10.40 10.11 10.37 87,263 +0.14(+1.40%)
Oct 19, 2010 10.26 10.30 10.05 10.22 51,769 -0.14(-1.38%)
Oct 18, 2010 9.977 10.47 9.932 10.37 94,548 +0.43(+4.31%)
Oct 15, 2010 10.26 10.33 9.781 9.939 103,627 -0.27(-2.65%)
Oct 14, 2010 10.29 10.34 10.03 10.21 58,323 -0.05(-0.44%)
Oct 13, 2010 10.29 10.31 10.16 10.26 32,285 +0.03(+0.29%)
Oct 12, 2010 10.37 10.37 10.09 10.22 13,061 -0.19(-1.81%)
Oct 11, 2010 10.53 10.53 10.38 10.41 25,396 -0.09(-0.86%)
Oct 08, 2010 10.50 10.53 10.15 10.50 29,673 +0.36(+3.56%)
Oct 07, 2010 10.23 10.23 10.03 10.14 283 -0.01(-0.07%)
Oct 06, 2010 9.758 10.26 9.758 10.15 155,378 +0.34(+3.45%)
Oct 05, 2010 9.480 9.924 9.480 9.811 99,866 +0.45(+4.82%)
Oct 04, 2010 9.330 9.480 9.307 9.360 83,129 -0.03(-0.32%)
Oct 01, 2010 9.390 9.518 9.006 9.390 31,850 +0.10(+1.03%)
Sep 30, 2010 9.294 9.322 8.991 9.294 64,393 +0.14(+1.51%)
Sep 29, 2010 9.157 9.232 9.104 9.157 33,618 +0.00(+0.00%)
Sep 28, 2010 9.081 9.269 9.066 9.157 132 +0.12(+1.33%)
Sep 27, 2010 8.773 9.051 8.675 9.036 51,601 +0.27(+3.09%)
Sep 24, 2010 8.637 8.765 8.577 8.765 110,825 +0.22(+2.55%)
Sep 23, 2010 8.487 8.675 8.464 8.547 552 -0.06(-0.67%)
Sep 22, 2010 8.645 8.780 8.464 8.605 304,009 -0.05(-0.55%)
Sep 21, 2010 8.698 8.773 8.472 8.652 167,594 -0.14(-1.63%)
Sep 20, 2010 8.871 8.871 8.517 8.795 326,925 -0.01(-0.09%)
Sep 17, 2010 8.803 9.036 8.540 8.803 146,081 -0.71(-7.44%)
Sep 15, 2010 9.593 9.698 9.104 9.510 59,321 -0.10(-1.02%)
Sep 14, 2010 9.661 9.781 9.518 9.608 63,471 -0.05(-0.47%)
Sep 13, 2010 9.352 9.774 9.066 9.653 48,235 +0.37(+3.97%)
Sep 10, 2010 9.126 9.307 8.984 9.284 38,077 +0.17(+1.82%)
Sep 09, 2010 9.345 9.473 8.984 9.119 36,540 -0.11(-1.22%)
Sep 08, 2010 9.292 9.473 9.142 9.232 49,511 -0.01(-0.08%)
Sep 07, 2010 9.277 9.548 9.029 9.239 450 -0.04(-0.41%)
Sep 03, 2010 9.239 9.518 9.172 9.277 71,266 +0.23(+2.58%)
Sep 02, 2010 8.908 9.104 8.826 9.044 224 +0.10(+1.09%)
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.