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 (%)
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%)
Sep 01, 2010 8.577 8.991 8.457 8.946 83,185 +0.50(+5.88%)
Aug 31, 2010 8.457 8.592 8.352 8.449 531 -0.02(-0.27%)
Aug 30, 2010 8.525 8.525 8.269 8.472 65,222 -0.12(-1.40%)
Aug 27, 2010 8.592 8.630 8.487 8.592 66,447 +0.12(+1.42%)
Aug 26, 2010 8.615 8.615 8.397 8.472 314 -0.15(-1.75%)
Aug 25, 2010 8.306 8.630 8.291 8.622 312 +0.27(+3.24%)
Aug 24, 2010 8.502 8.540 8.231 8.352 1,269 -0.24(-2.80%)
Aug 23, 2010 8.758 8.758 8.555 8.592 109,983 -0.08(-0.95%)
Aug 20, 2010 8.284 8.698 8.284 8.675 182,756 +0.34(+4.06%)
Aug 19, 2010 8.479 8.494 8.321 8.336 1,091 -0.15(-1.77%)
Aug 18, 2010 8.502 8.577 8.374 8.487 4,953 +0.00(+0.00%)
Aug 17, 2010 8.660 8.683 8.397 8.487 753 -0.10(-1.14%)
Aug 16, 2010 8.359 8.622 8.344 8.585 57,599 +0.16(+1.87%)
Aug 13, 2010 8.427 8.502 8.171 8.427 36,813 +0.08(+0.90%)
Aug 12, 2010 8.502 8.652 8.126 8.352 73,511 -0.28(-3.23%)
Aug 11, 2010 8.494 8.698 8.397 8.630 1,367 +0.03(+0.35%)
Aug 10, 2010 9.021 9.021 8.577 8.600 262,952 +0.10(+1.15%)
Aug 09, 2010 8.434 8.547 8.121 8.502 113,157 +0.11(+1.25%)
Aug 06, 2010 8.397 8.758 8.276 8.397 20,445 -0.02(-0.18%)
Aug 05, 2010 8.607 8.607 8.374 8.412 21,354 -0.24(-2.78%)
Aug 04, 2010 8.773 8.773 8.246 8.652 140,940 -0.08(-0.86%)
Aug 03, 2010 8.788 8.826 8.517 8.728 15,352 -0.06(-0.68%)
Aug 02, 2010 8.991 8.991 8.728 8.788 49,269 -0.13(-1.43%)
Jul 30, 2010 8.916 8.946 8.299 8.916 146,043 +0.45(+5.33%)
Jul 29, 2010 8.803 8.878 8.088 8.464 92,439 -0.29(-3.35%)
Jul 28, 2010 8.758 9.014 8.668 8.758 540 -0.19(-2.10%)
Jul 27, 2010 9.074 9.187 8.577 8.946 78,448 -0.07(-0.75%)
Jul 26, 2010 9.051 9.224 9.006 9.014 69,006 +0.02(+0.25%)
Jul 23, 2010 8.525 9.044 8.494 8.991 165,998 +0.40(+4.64%)
Jul 22, 2010 8.382 8.758 8.352 8.592 51,024 +0.27(+3.25%)
Jul 21, 2010 8.600 8.652 8.284 8.321 30,614 -0.24(-2.81%)
Jul 20, 2010 8.126 8.577 7.674 8.562 94,735 +0.37(+4.50%)
Jul 19, 2010 8.517 8.555 8.096 8.194 46,981 -0.28(-3.29%)
Jul 16, 2010 8.472 8.690 8.442 8.472 59,473 -0.21(-2.43%)
Jul 15, 2010 9.006 9.006 8.600 8.683 28,986 -0.34(-3.75%)
Jul 14, 2010 8.923 9.051 8.818 9.021 49,607 +0.05(+0.59%)
Jul 13, 2010 8.968 9.029 8.856 8.968 1,322 +0.19(+2.14%)
Jul 12, 2010 8.946 9.021 8.758 8.780 20,146 -0.24(-2.67%)
Jul 09, 2010 9.021 9.036 8.946 9.021 24,786 -0.01(-0.08%)
Jul 08, 2010 9.029 9.164 8.878 9.029 402 +0.19(+2.13%)
Jul 07, 2010 8.728 8.841 8.645 8.841 42,854 +0.17(+2.00%)
Jul 06, 2010 8.668 9.021 8.637 8.668 676 -0.31(-3.44%)
Jul 02, 2010 8.976 8.999 8.628 8.976 45,556 +0.26(+3.02%)
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.