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

Douglas Dynamics (NY: PLOW )

25.20 -0.56 (-2.17%)
Streaming Delayed Price Updated: 2:52 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 (%)
Sep 30, 2011 9.951 10.09 9.604 9.627 85,560 -0.46(-4.56%)
Sep 29, 2011 9.943 10.10 9.709 10.09 102,877 +0.38(+3.88%)
Sep 28, 2011 10.15 10.15 9.694 9.709 71,663 -0.38(-3.73%)
Sep 27, 2011 10.07 10.36 9.905 10.09 97,455 +0.22(+2.21%)
Sep 26, 2011 9.853 9.958 9.649 9.868 158,267 +0.12(+1.24%)
Sep 23, 2011 9.559 9.845 9.544 9.747 108,023 +0.20(+2.05%)
Sep 22, 2011 9.461 9.717 9.359 9.551 284,396 -0.20(-2.08%)
Sep 21, 2011 10.09 10.14 9.702 9.755 158,375 -0.32(-3.14%)
Sep 20, 2011 10.36 10.56 10.06 10.07 102,975 -0.24(-2.34%)
Sep 19, 2011 10.04 10.52 10.02 10.31 89,687 +0.11(+1.03%)
Sep 16, 2011 10.55 10.61 10.20 10.21 191,869 -0.50(-4.65%)
Sep 15, 2011 10.80 10.92 10.53 10.70 740,228 +0.02(+0.21%)
Sep 14, 2011 10.49 10.82 10.15 10.68 129,185 +0.30(+2.90%)
Sep 13, 2011 10.19 10.55 10.19 10.38 134,347 +0.27(+2.68%)
Sep 12, 2011 10.13 10.28 9.981 10.11 120,453 -0.05(-0.45%)
Sep 09, 2011 9.905 10.27 9.807 10.15 226,652 +0.17(+1.66%)
Sep 08, 2011 10.12 10.17 9.981 9.988 101,617 -0.17(-1.63%)
Sep 07, 2011 10.21 10.26 10.09 10.15 99,497 +0.10(+0.97%)
Sep 06, 2011 9.679 10.31 9.672 10.06 224,859 +0.07(+0.68%)
Sep 02, 2011 10.11 10.33 9.913 9.988 132,275 -0.32(-3.14%)
Sep 01, 2011 10.92 10.92 10.26 10.31 167,004 -0.63(-5.72%)
Aug 31, 2011 10.77 11.04 10.63 10.94 146,059 +0.23(+2.18%)
Aug 30, 2011 10.59 10.76 10.46 10.70 90,258 +0.04(+0.35%)
Aug 29, 2011 10.62 10.69 10.48 10.67 114,336 +0.14(+1.36%)
Aug 26, 2011 10.07 10.55 9.860 10.52 82,468 +0.43(+4.25%)
Aug 25, 2011 10.66 10.70 10.09 10.09 89,257 -0.46(-4.35%)
Aug 24, 2011 10.50 10.76 10.18 10.55 116,596 +0.00(+0.00%)
Aug 23, 2011 9.905 10.56 9.875 10.55 176,233 +0.67(+6.78%)
Aug 22, 2011 10.12 10.12 9.709 9.883 115,691 +0.01(+0.08%)
Aug 19, 2011 9.521 9.890 9.491 9.875 157,919 +0.21(+2.18%)
Aug 18, 2011 10.05 10.10 9.612 9.664 309,019 -0.38(-3.75%)
Aug 17, 2011 9.928 10.16 9.928 10.04 179,324 +0.15(+1.52%)
Aug 16, 2011 9.951 10.07 9.853 9.890 139,903 -0.20(-1.94%)
Aug 15, 2011 10.18 10.18 9.838 10.09 290,522 +0.01(+0.07%)
Aug 12, 2011 10.20 10.29 9.928 10.08 253,636 -0.08(-0.81%)
Aug 11, 2011 10.02 10.27 9.981 10.16 313,189 +0.17(+1.73%)
Aug 10, 2011 10.21 10.24 9.853 9.988 317,033 -0.41(-3.91%)
Aug 09, 2011 10.44 10.66 8.572 10.39 353,533 +0.92(+9.70%)
Aug 08, 2011 10.44 10.85 9.476 9.476 127,284 -1.13(-10.65%)
Aug 05, 2011 10.82 11.11 10.31 10.61 189,638 -0.12(-1.12%)
Aug 04, 2011 10.98 11.08 10.73 10.73 121,678 -0.38(-3.39%)
Aug 03, 2011 11.29 11.30 10.78 11.10 146,230 -0.14(-1.27%)
Aug 02, 2011 11.55 11.68 11.25 11.25 74,655 -0.35(-2.99%)
Aug 01, 2011 11.51 11.79 11.40 11.59 144,443 +0.15(+1.32%)
Jul 29, 2011 11.14 11.49 11.10 11.44 50,423 +0.19(+1.67%)
Jul 28, 2011 11.16 11.28 11.10 11.25 80,397 +0.11(+1.01%)
Jul 27, 2011 11.28 11.31 11.07 11.14 141,092 -0.16(-1.40%)
Jul 26, 2011 11.46 11.50 11.11 11.30 77,993 -0.17(-1.51%)
Jul 25, 2011 11.51 11.62 11.43 11.47 42,767 -0.11(-0.98%)
Jul 22, 2011 11.63 11.63 11.59 11.59 20,724 -0.20(-1.73%)
Jul 21, 2011 11.68 11.80 11.59 11.79 50,612 +0.17(+1.43%)
Jul 20, 2011 11.80 11.80 11.44 11.62 116,215 -0.20(-1.72%)
Jul 19, 2011 11.93 12.07 11.75 11.83 141,375 -0.20(-1.63%)
Jul 18, 2011 12.06 12.07 11.76 12.02 125,574 -0.05(-0.37%)
Jul 15, 2011 11.92 12.09 11.84 12.07 94,392 +0.17(+1.39%)
Jul 14, 2011 12.12 12.16 11.77 11.90 93,013 -0.22(-1.80%)
Jul 13, 2011 11.98 12.14 11.92 12.12 129,290 +0.17(+1.45%)
Jul 12, 2011 11.89 12.08 11.88 11.95 103,615 +0.02(+0.13%)
Jul 11, 2011 11.89 12.06 11.68 11.93 171,338 -0.05(-0.44%)
Jul 08, 2011 11.92 12.07 11.83 11.98 90,375 -0.08(-0.62%)
Jul 07, 2011 12.17 12.26 11.98 12.06 158,865 -0.05(-0.37%)
Jul 06, 2011 12.01 12.18 11.96 12.10 111,251 +0.10(+0.82%)
Jul 05, 2011 11.94 12.13 11.84 12.01 121,801 +0.03(+0.25%)
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.