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 (%)
Jul 30, 2010 8.926 8.956 8.308 8.926 145,874 +0.45(+5.33%)
Jul 29, 2010 8.813 8.888 8.098 8.474 92,332 -0.29(-3.35%)
Jul 28, 2010 8.768 9.024 8.678 8.768 540 -0.19(-2.10%)
Jul 27, 2010 9.084 9.197 8.587 8.956 78,358 -0.07(-0.75%)
Jul 26, 2010 9.062 9.235 9.016 9.024 68,927 +0.02(+0.25%)
Jul 23, 2010 8.534 9.054 8.504 9.001 165,806 +0.40(+4.64%)
Jul 22, 2010 8.391 8.768 8.361 8.602 50,965 +0.27(+3.25%)
Jul 21, 2010 8.610 8.662 8.293 8.331 30,579 -0.24(-2.81%)
Jul 20, 2010 8.135 8.587 7.683 8.572 94,626 +0.37(+4.50%)
Jul 19, 2010 8.527 8.565 8.105 8.203 46,926 -0.28(-3.29%)
Jul 16, 2010 8.482 8.700 8.452 8.482 59,404 -0.21(-2.43%)
Jul 15, 2010 9.016 9.016 8.610 8.693 28,952 -0.34(-3.75%)
Jul 14, 2010 8.934 9.062 8.828 9.032 49,550 +0.05(+0.59%)
Jul 13, 2010 8.979 9.039 8.866 8.979 1,320 +0.19(+2.14%)
Jul 12, 2010 8.956 9.032 8.768 8.790 20,123 -0.24(-2.67%)
Jul 09, 2010 9.032 9.047 8.956 9.032 24,757 -0.01(-0.08%)
Jul 08, 2010 9.039 9.175 8.888 9.039 402 +0.19(+2.13%)
Jul 07, 2010 8.738 8.851 8.655 8.851 42,804 +0.17(+2.00%)
Jul 06, 2010 8.678 9.032 8.647 8.678 675 -0.31(-3.44%)
Jul 02, 2010 8.986 9.009 8.638 8.986 45,503 +0.26(+3.02%)
Jul 01, 2010 8.715 8.873 8.580 8.723 22,035 +0.06(+0.70%)
Jun 30, 2010 8.662 8.775 8.580 8.662 1,060 +0.00(+0.00%)
Jun 29, 2010 8.806 8.813 8.587 8.662 81,855 -0.66(-7.11%)
Jun 25, 2010 9.325 9.461 8.979 9.325 1,651,913 +0.23(+2.48%)
Jun 24, 2010 8.896 9.386 8.587 9.099 184,261 +0.25(+2.81%)
Jun 23, 2010 8.640 8.851 8.617 8.851 81,512 +0.16(+1.82%)
Jun 22, 2010 8.873 8.873 8.662 8.693 35,870 -0.08(-0.94%)
Jun 21, 2010 8.941 8.975 8.662 8.775 14,536 -0.13(-1.44%)
Jun 18, 2010 8.903 9.001 8.821 8.903 32,017 -0.05(-0.59%)
Jun 17, 2010 8.903 9.107 8.888 8.956 61,997 +0.09(+1.02%)
Jun 16, 2010 8.768 8.866 8.595 8.866 103,967 -0.04(-0.42%)
Jun 15, 2010 9.016 9.092 8.753 8.903 56,109 -0.14(-1.50%)
Jun 14, 2010 9.114 9.182 8.979 9.039 120,073 +0.06(+0.67%)
Jun 11, 2010 8.919 8.979 8.858 8.979 24,825 +0.05(+0.59%)
Jun 10, 2010 8.986 9.047 8.836 8.926 29,823 +0.00(+0.00%)
Jun 09, 2010 8.775 9.062 8.693 8.926 22,701 +0.15(+1.72%)
Jun 08, 2010 8.809 8.949 8.549 8.775 192,038 -0.03(-0.34%)
Jun 07, 2010 8.760 8.813 8.662 8.806 41,870 +0.01(+0.09%)
Jun 04, 2010 8.798 8.911 8.662 8.798 167,715 -0.01(-0.09%)
Jun 03, 2010 8.647 8.888 8.647 8.806 104,540 +0.13(+1.48%)
Jun 02, 2010 8.828 8.866 8.482 8.678 39,468 -0.22(-2.46%)
Jun 01, 2010 8.934 9.016 8.813 8.896 50,804 -0.03(-0.34%)
May 28, 2010 8.926 9.205 8.813 8.926 72,087 -0.15(-1.66%)
May 27, 2010 8.926 9.077 8.873 9.077 50,049 +0.25(+2.82%)
May 26, 2010 9.039 9.114 8.783 8.828 93,328 +0.00(+0.00%)
May 25, 2010 8.790 8.836 8.512 8.828 112,445 +0.05(+0.51%)
May 24, 2010 8.949 9.077 8.783 8.783 58,014 -0.03(-0.34%)
May 21, 2010 8.738 9.152 8.572 8.813 149,244 +0.08(+0.86%)
May 20, 2010 8.941 8.941 8.610 8.738 64,818 -0.20(-2.27%)
May 19, 2010 8.708 8.941 8.542 8.941 54,231 +0.24(+2.75%)
May 18, 2010 8.617 8.775 8.617 8.702 31,760 +0.10(+1.16%)
May 17, 2010 8.775 8.783 8.580 8.602 118,417 -0.11(-1.30%)
May 14, 2010 8.715 8.715 8.354 8.715 163,839 +0.19(+2.21%)
May 13, 2010 8.549 8.647 8.467 8.527 116,450 -0.06(-0.70%)
May 12, 2010 8.662 8.903 8.474 8.587 366,044 -0.08(-0.87%)
May 11, 2010 8.632 8.700 8.617 8.662 67,894 -0.04(-0.43%)
May 10, 2010 8.662 8.700 8.512 8.700 81,194 +0.04(+0.43%)
May 07, 2010 8.700 8.700 8.482 8.662 159,208 +0.01(+0.09%)
May 06, 2010 8.474 8.888 8.474 8.655 621,143 +0.05(+0.52%)
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.