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

Douglas Dynamics (NY: PLOW )

25.27 -0.49 (-1.88%)
Streaming Delayed Price Updated: 3:48 PM 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, 2011 11.29 11.71 11.18 11.66 257,173 +0.68(+6.24%)
Nov 29, 2011 10.93 11.26 10.93 10.98 95,845 +0.01(+0.14%)
Nov 28, 2011 10.87 11.02 10.80 10.96 185,299 +0.32(+2.97%)
Nov 25, 2011 10.59 10.73 10.59 10.65 63,795 +0.00(+0.00%)
Nov 23, 2011 10.51 10.65 10.41 10.65 252,193 +0.06(+0.57%)
Nov 22, 2011 10.68 10.80 10.49 10.59 230,385 -0.10(-0.92%)
Nov 21, 2011 10.62 10.81 10.47 10.68 115,593 -0.14(-1.25%)
Nov 18, 2011 10.74 10.83 10.59 10.82 112,553 +0.11(+1.05%)
Nov 17, 2011 10.81 10.92 10.64 10.71 95,004 -0.08(-0.77%)
Nov 16, 2011 10.96 11.13 10.77 10.79 101,692 -0.29(-2.65%)
Nov 15, 2011 10.88 11.14 10.74 11.08 87,153 +0.18(+1.66%)
Nov 14, 2011 11.22 11.23 10.83 10.90 118,430 -0.36(-3.21%)
Nov 11, 2011 11.05 11.29 10.96 11.26 68,584 +0.31(+2.82%)
Nov 10, 2011 10.98 11.01 10.74 10.95 156,503 +0.07(+0.62%)
Nov 09, 2011 10.93 11.03 10.81 10.89 184,533 -0.32(-2.89%)
Nov 08, 2011 10.72 11.32 10.50 11.21 166,049 -0.25(-2.17%)
Nov 07, 2011 11.45 11.55 11.15 11.46 57,952 -0.05(-0.46%)
Nov 04, 2011 11.40 11.58 11.20 11.51 60,204 +0.02(+0.13%)
Nov 03, 2011 11.60 11.69 11.25 11.50 79,076 +0.02(+0.20%)
Nov 02, 2011 11.20 11.65 11.18 11.47 205,320 +0.47(+4.24%)
Nov 01, 2011 10.95 11.18 10.90 11.01 432,052 -0.29(-2.60%)
Oct 31, 2011 11.29 11.44 11.04 11.30 352,865 +0.22(+1.97%)
Oct 28, 2011 10.86 11.20 10.71 11.08 77,861 -0.04(-0.34%)
Oct 27, 2011 10.76 11.20 10.73 11.12 318,248 +0.62(+5.95%)
Oct 26, 2011 10.38 10.53 10.07 10.50 163,819 +0.27(+2.65%)
Oct 25, 2011 10.32 10.36 10.16 10.22 148,016 -0.20(-1.88%)
Oct 24, 2011 10.05 10.53 10.05 10.42 204,928 +0.40(+3.98%)
Oct 21, 2011 9.879 10.07 9.826 10.02 241,538 +0.29(+3.02%)
Oct 20, 2011 9.849 9.932 9.661 9.728 191,609 -0.08(-0.77%)
Oct 19, 2011 9.969 10.06 9.766 9.804 152,812 -0.18(-1.81%)
Oct 18, 2011 9.743 10.08 9.638 9.984 218,811 +0.25(+2.55%)
Oct 17, 2011 9.804 9.992 9.661 9.736 470,056 -0.20(-1.97%)
Oct 14, 2011 10.23 10.23 9.751 9.932 149,499 -0.23(-2.29%)
Oct 13, 2011 10.01 10.27 9.939 10.16 53,221 -0.03(-0.30%)
Oct 12, 2011 10.18 10.30 9.932 10.19 155,572 +0.10(+0.97%)
Oct 11, 2011 9.894 10.29 9.871 10.10 133,873 +0.13(+1.28%)
Oct 10, 2011 9.954 9.984 9.676 9.969 122,751 +0.20(+2.00%)
Oct 07, 2011 10.26 10.26 9.668 9.774 140,256 -0.44(-4.34%)
Oct 06, 2011 10.06 10.37 10.04 10.22 86,269 +0.17(+1.72%)
Oct 05, 2011 9.939 10.13 9.758 10.04 63,822 +0.17(+1.75%)
Oct 04, 2011 9.600 10.03 9.480 9.871 267,199 +0.20(+2.10%)
Oct 03, 2011 9.638 9.992 9.600 9.668 189,923 +0.05(+0.55%)
Sep 30, 2011 9.939 10.08 9.593 9.616 85,659 -0.46(-4.56%)
Sep 29, 2011 9.932 10.09 9.698 10.07 102,996 +0.38(+3.88%)
Sep 28, 2011 10.14 10.14 9.683 9.698 71,746 -0.38(-3.73%)
Sep 27, 2011 10.06 10.35 9.894 10.07 97,568 +0.22(+2.21%)
Sep 26, 2011 9.841 9.947 9.638 9.856 158,450 +0.12(+1.24%)
Sep 23, 2011 9.548 9.834 9.533 9.736 108,147 +0.20(+2.05%)
Sep 22, 2011 9.450 9.706 9.348 9.540 284,724 -0.20(-2.08%)
Sep 21, 2011 10.07 10.13 9.691 9.743 158,557 -0.32(-3.14%)
Sep 20, 2011 10.35 10.55 10.05 10.06 103,094 -0.24(-2.34%)
Sep 19, 2011 10.03 10.50 10.01 10.30 89,791 +0.11(+1.03%)
Sep 16, 2011 10.53 10.60 10.19 10.19 192,091 -0.50(-4.64%)
Sep 15, 2011 10.79 10.91 10.52 10.69 741,081 +0.02(+0.21%)
Sep 14, 2011 10.47 10.80 10.14 10.67 129,334 +0.30(+2.90%)
Sep 13, 2011 10.18 10.53 10.18 10.37 134,502 +0.27(+2.68%)
Sep 12, 2011 10.12 10.27 9.969 10.10 120,592 -0.05(-0.45%)
Sep 09, 2011 9.894 10.26 9.796 10.14 226,913 +0.17(+1.66%)
Sep 08, 2011 10.10 10.16 9.969 9.977 101,734 -0.17(-1.63%)
Sep 07, 2011 10.19 10.25 10.07 10.14 99,612 +0.10(+0.97%)
Sep 06, 2011 9.668 10.30 9.661 10.04 225,119 +0.07(+0.68%)
Sep 02, 2011 10.10 10.32 9.901 9.977 132,427 -0.32(-3.14%)
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.