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

Douglas Dynamics (NY: PLOW )

27.59 +0.14 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2012 9.586 9.586 9.415 9.504 242,216 -0.09(-0.93%)
May 30, 2012 9.645 9.675 9.519 9.593 86,438 -0.13(-1.30%)
May 29, 2012 9.660 9.742 9.593 9.720 94,778 +0.13(+1.32%)
May 25, 2012 9.645 9.653 9.519 9.593 65,526 -0.04(-0.46%)
May 24, 2012 9.593 9.660 9.444 9.638 123,686 +0.08(+0.86%)
May 23, 2012 9.474 9.615 9.441 9.556 109,631 -0.01(-0.08%)
May 22, 2012 9.615 9.727 9.516 9.563 145,618 +0.00(+0.00%)
May 21, 2012 9.519 9.630 9.444 9.563 160,157 +0.11(+1.18%)
May 18, 2012 9.370 9.517 9.348 9.452 245,903 +0.08(+0.87%)
May 17, 2012 9.340 9.411 9.311 9.370 174,362 +0.03(+0.32%)
May 16, 2012 9.392 9.526 9.333 9.340 169,466 -0.04(-0.48%)
May 15, 2012 9.459 9.511 9.377 9.385 188,528 -0.08(-0.86%)
May 14, 2012 9.541 9.586 9.467 9.467 335,422 -0.16(-1.62%)
May 11, 2012 9.667 9.727 9.578 9.623 334,922 -0.07(-0.77%)
May 10, 2012 9.831 9.839 9.667 9.697 415,843 -0.11(-1.14%)
May 09, 2012 9.772 9.853 9.705 9.809 488,774 -0.04(-0.45%)
May 08, 2012 10.24 10.24 9.816 9.853 353,135 -0.48(-4.68%)
May 07, 2012 10.23 10.37 10.16 10.34 118,014 +0.10(+0.94%)
May 04, 2012 10.31 10.41 10.17 10.24 188,522 -0.10(-0.94%)
May 03, 2012 10.28 10.39 10.20 10.34 72,728 +0.04(+0.36%)
May 02, 2012 10.24 10.34 10.17 10.30 88,086 +0.03(+0.29%)
May 01, 2012 10.49 10.52 10.24 10.27 132,099 -0.24(-2.26%)
Apr 30, 2012 10.58 10.58 10.46 10.51 126,751 -0.04(-0.42%)
Apr 27, 2012 10.50 10.56 10.41 10.55 111,292 +0.11(+1.07%)
Apr 26, 2012 10.38 10.49 10.31 10.44 104,298 +0.07(+0.64%)
Apr 25, 2012 10.23 10.41 10.19 10.37 217,812 +0.28(+2.73%)
Apr 24, 2012 9.861 10.22 9.824 10.10 167,564 +0.28(+2.88%)
Apr 23, 2012 9.734 9.898 9.734 9.816 211,784 +0.04(+0.46%)
Apr 20, 2012 9.839 9.853 9.667 9.772 173,594 +0.21(+2.18%)
Apr 19, 2012 9.794 9.831 9.526 9.563 168,679 -0.21(-2.13%)
Apr 18, 2012 9.690 9.786 9.623 9.772 184,701 +0.03(+0.31%)
Apr 17, 2012 9.608 9.853 9.608 9.742 160,815 +0.22(+2.34%)
Apr 16, 2012 9.563 9.563 9.444 9.519 366,116 +0.07(+0.71%)
Apr 13, 2012 9.571 9.571 9.430 9.452 156,310 -0.17(-1.78%)
Apr 12, 2012 9.474 9.697 9.474 9.623 126,151 +0.12(+1.25%)
Apr 11, 2012 9.541 9.541 9.444 9.504 160,527 +0.04(+0.39%)
Apr 10, 2012 9.630 9.630 9.444 9.467 178,706 -0.16(-1.70%)
Apr 09, 2012 9.593 9.697 9.549 9.630 100,185 -0.10(-0.99%)
Apr 05, 2012 9.764 9.853 9.720 9.727 118,075 -0.10(-0.98%)
Apr 04, 2012 10.02 10.05 9.812 9.824 127,025 -0.30(-3.01%)
Apr 03, 2012 10.28 10.33 10.04 10.13 221,710 -0.17(-1.66%)
Apr 02, 2012 10.17 10.30 10.17 10.30 112,575 +0.07(+0.73%)
Mar 30, 2012 10.19 10.31 9.995 10.23 127,185 +0.12(+1.18%)
Mar 29, 2012 10.08 10.24 10.02 10.11 50,648 -0.01(-0.15%)
Mar 28, 2012 10.23 10.23 9.995 10.12 144,375 -0.07(-0.66%)
Mar 27, 2012 10.20 10.30 10.13 10.19 80,607 -0.04(-0.36%)
Mar 26, 2012 10.11 10.31 10.11 10.23 95,837 +0.21(+2.08%)
Mar 23, 2012 9.794 10.02 9.742 10.02 129,048 +0.23(+2.36%)
Mar 22, 2012 9.786 9.824 9.727 9.786 174,387 -0.09(-0.90%)
Mar 21, 2012 9.764 9.891 9.712 9.876 218,367 +0.13(+1.30%)
Mar 20, 2012 9.779 9.831 9.667 9.749 225,037 -0.08(-0.83%)
Mar 19, 2012 9.801 9.958 9.794 9.831 251,079 +0.06(+0.61%)
Mar 16, 2012 9.950 9.950 9.757 9.772 228,593 -0.22(-2.23%)
Mar 15, 2012 9.995 10.15 9.928 9.995 343,254 +0.01(+0.15%)
Mar 14, 2012 10.02 10.04 9.907 9.980 422,274 -0.06(-0.59%)
Mar 13, 2012 9.846 10.11 9.653 10.04 251,519 +0.26(+2.66%)
Mar 12, 2012 9.615 9.868 9.199 9.779 539,828 +0.16(+1.62%)
Mar 09, 2012 9.519 9.749 9.444 9.623 134,215 +0.09(+0.94%)
Mar 08, 2012 9.660 9.682 9.444 9.534 81,404 -0.09(-0.93%)
Mar 07, 2012 9.519 9.623 9.444 9.623 146,451 +0.16(+1.65%)
Mar 06, 2012 9.563 9.578 9.444 9.467 148,304 -0.20(-2.08%)
Mar 05, 2012 9.645 9.809 9.549 9.667 186,187 -0.02(-0.23%)
Mar 02, 2012 9.720 9.764 9.504 9.690 462,953 -0.01(-0.15%)
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.