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

Douglas Dynamics (NY: PLOW )

25.26 -0.07 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 28, 2013 10.73 10.73 10.39 10.41 148,472 -0.29(-2.68%)
Mar 27, 2013 10.56 10.70 10.52 10.70 36,530 +0.03(+0.28%)
Mar 26, 2013 10.63 10.67 10.53 10.67 32,031 +0.05(+0.43%)
Mar 25, 2013 10.58 10.66 10.52 10.62 84,860 +0.11(+1.08%)
Mar 22, 2013 10.37 10.55 10.36 10.51 43,116 +0.16(+1.53%)
Mar 21, 2013 10.18 10.39 10.15 10.35 134,303 +0.07(+0.66%)
Mar 20, 2013 10.54 10.54 10.18 10.28 131,102 -0.17(-1.66%)
Mar 19, 2013 10.53 10.61 10.36 10.46 69,532 -0.05(-0.50%)
Mar 18, 2013 10.75 10.83 10.43 10.51 188,005 -0.37(-3.39%)
Mar 15, 2013 10.73 10.89 10.73 10.88 126,571 -0.02(-0.14%)
Mar 14, 2013 10.90 10.97 10.77 10.89 100,495 +0.05(+0.42%)
Mar 13, 2013 10.73 10.89 10.70 10.85 61,277 +0.10(+0.91%)
Mar 12, 2013 10.80 10.94 10.72 10.75 76,210 -0.10(-0.90%)
Mar 11, 2013 10.85 10.88 10.71 10.85 101,366 -0.05(-0.41%)
Mar 08, 2013 10.92 10.92 10.77 10.89 84,041 -0.03(-0.28%)
Mar 07, 2013 10.89 10.92 10.85 10.92 65,554 +0.08(+0.69%)
Mar 06, 2013 10.92 10.97 10.78 10.85 41,079 -0.08(-0.69%)
Mar 05, 2013 10.88 10.99 10.82 10.92 74,038 +0.13(+1.19%)
Mar 04, 2013 10.70 10.79 10.60 10.79 44,099 +0.07(+0.63%)
Mar 01, 2013 10.62 10.76 10.45 10.73 71,148 +0.02(+0.14%)
Feb 28, 2013 10.73 10.77 10.64 10.71 52,806 -0.02(-0.21%)
Feb 27, 2013 10.67 10.84 10.64 10.73 73,969 +0.06(+0.56%)
Feb 26, 2013 10.56 10.73 10.46 10.67 40,554 -0.02(-0.14%)
Feb 22, 2013 10.64 10.73 10.54 10.69 48,096 +0.13(+1.21%)
Feb 21, 2013 10.55 10.72 10.54 10.56 42,607 +0.00(+0.00%)
Feb 20, 2013 10.61 10.70 10.56 10.56 102,379 -0.09(-0.85%)
Feb 19, 2013 10.58 10.78 10.58 10.65 162,371 +0.08(+0.71%)
Feb 15, 2013 10.53 10.61 10.43 10.58 86,630 +0.08(+0.79%)
Feb 14, 2013 10.53 10.59 10.39 10.49 195,406 -0.06(-0.57%)
Feb 13, 2013 10.73 10.87 10.39 10.55 94,625 -0.17(-1.62%)
Feb 12, 2013 10.61 10.76 10.55 10.73 133,823 +0.14(+1.28%)
Feb 11, 2013 10.47 10.61 10.39 10.59 132,908 +0.14(+1.37%)
Feb 08, 2013 10.52 10.61 10.43 10.45 251,736 -0.03(-0.29%)
Feb 07, 2013 10.17 10.53 10.06 10.48 233,583 +0.33(+3.27%)
Feb 06, 2013 9.740 10.15 9.740 10.15 127,268 +0.31(+3.14%)
Feb 04, 2013 10.06 10.15 9.830 9.838 67,068 -0.33(-3.26%)
Feb 01, 2013 9.981 10.22 9.955 10.17 121,452 +0.24(+2.43%)
Jan 31, 2013 9.860 10.07 9.838 9.928 90,207 +0.08(+0.84%)
Jan 30, 2013 9.875 10.00 9.822 9.845 108,709 -0.01(-0.08%)
Jan 29, 2013 9.845 9.856 9.777 9.853 117,181 +0.01(+0.08%)
Jan 28, 2013 9.822 9.904 9.792 9.845 98,011 +0.05(+0.54%)
Jan 25, 2013 9.657 9.822 9.649 9.792 202,389 +0.14(+1.40%)
Jan 24, 2013 9.642 9.740 9.529 9.657 1,390,529 -0.17(-1.69%)
Jan 23, 2013 9.838 9.883 9.785 9.822 195,381 -0.02(-0.23%)
Jan 22, 2013 9.860 9.890 9.819 9.845 190,732 +0.01(+0.08%)
Jan 18, 2013 9.815 9.875 9.785 9.838 88,868 -0.02(-0.15%)
Jan 17, 2013 9.913 9.996 9.815 9.853 95,185 -0.06(-0.61%)
Jan 16, 2013 9.951 10.00 9.830 9.913 153,007 -0.09(-0.90%)
Jan 15, 2013 9.717 10.06 9.717 10.00 143,264 +0.30(+3.11%)
Jan 14, 2013 9.890 9.988 9.642 9.702 182,908 -0.18(-1.83%)
Jan 11, 2013 10.06 10.06 9.860 9.883 294,090 -0.15(-1.50%)
Jan 10, 2013 9.792 10.08 9.740 10.03 232,040 +0.28(+2.86%)
Jan 09, 2013 9.951 10.21 9.634 9.755 527,393 -0.90(-8.42%)
Jan 08, 2013 10.60 10.70 10.56 10.65 105,746 +0.02(+0.14%)
Jan 07, 2013 10.79 10.83 10.60 10.64 59,699 -0.22(-2.01%)
Jan 04, 2013 10.96 10.96 10.83 10.85 76,855 -0.04(-0.35%)
Jan 03, 2013 11.13 11.13 10.85 10.89 137,983 -0.24(-2.16%)
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.