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

Douglas Dynamics (NY: PLOW )

25.59 +0.22 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2013 9.849 10.06 9.826 9.916 90,311 +0.08(+0.84%)
Jan 30, 2013 9.864 9.992 9.811 9.834 108,834 -0.01(-0.08%)
Jan 29, 2013 9.834 9.845 9.766 9.841 117,317 +0.01(+0.08%)
Jan 28, 2013 9.811 9.893 9.781 9.834 98,124 +0.05(+0.54%)
Jan 25, 2013 9.646 9.811 9.638 9.781 202,622 +0.14(+1.40%)
Jan 24, 2013 9.631 9.728 9.518 9.646 1,392,132 -0.17(-1.69%)
Jan 23, 2013 9.826 9.871 9.774 9.811 195,606 -0.02(-0.23%)
Jan 22, 2013 9.849 9.879 9.807 9.834 190,952 +0.01(+0.08%)
Jan 18, 2013 9.804 9.864 9.774 9.826 88,971 -0.02(-0.15%)
Jan 17, 2013 9.901 9.984 9.804 9.841 95,295 -0.06(-0.61%)
Jan 16, 2013 9.939 9.992 9.819 9.901 153,184 -0.09(-0.90%)
Jan 15, 2013 9.706 10.04 9.706 9.992 143,429 +0.30(+3.11%)
Jan 14, 2013 9.879 9.977 9.631 9.691 183,119 -0.18(-1.83%)
Jan 11, 2013 10.04 10.04 9.849 9.871 294,429 -0.15(-1.50%)
Jan 10, 2013 9.781 10.07 9.728 10.02 232,308 +0.28(+2.86%)
Jan 09, 2013 9.939 10.19 9.623 9.743 528,001 -0.90(-8.42%)
Jan 08, 2013 10.59 10.68 10.55 10.64 105,868 +0.02(+0.14%)
Jan 07, 2013 10.77 10.82 10.59 10.62 59,768 -0.22(-2.01%)
Jan 04, 2013 10.95 10.95 10.82 10.84 76,944 -0.04(-0.35%)
Jan 03, 2013 11.12 11.12 10.83 10.88 138,142 -0.24(-2.17%)
Jan 02, 2013 11.08 11.18 10.83 11.12 236,367 +0.29(+2.71%)
Dec 31, 2012 10.47 10.83 10.46 10.83 121,856 +0.39(+3.75%)
Dec 28, 2012 10.41 10.49 10.37 10.44 37,624 +0.01(+0.07%)
Dec 27, 2012 10.42 10.49 10.27 10.43 43,772 +0.04(+0.36%)
Dec 26, 2012 10.50 10.56 10.38 10.39 36,396 -0.11(-1.07%)
Dec 24, 2012 10.50 10.54 10.49 10.50 18,809 -0.05(-0.43%)
Dec 21, 2012 10.38 10.57 10.38 10.55 295,331 +0.10(+0.94%)
Dec 20, 2012 10.35 10.48 10.28 10.45 61,275 +0.09(+0.87%)
Dec 19, 2012 10.18 10.47 10.16 10.36 103,275 +0.02(+0.15%)
Dec 18, 2012 10.24 10.38 10.16 10.35 149,151 +0.10(+0.95%)
Dec 17, 2012 10.25 10.26 10.17 10.25 153,822 +0.05(+0.44%)
Dec 14, 2012 10.36 10.48 10.16 10.20 100,082 -0.21(-2.02%)
Dec 13, 2012 10.48 10.58 10.40 10.41 59,584 -0.08(-0.79%)
Dec 12, 2012 10.44 10.53 10.29 10.50 90,728 +0.06(+0.58%)
Dec 11, 2012 10.32 10.56 10.28 10.44 82,941 +0.16(+1.54%)
Dec 10, 2012 10.35 10.35 10.17 10.28 75,952 -0.02(-0.22%)
Dec 07, 2012 10.35 10.35 10.16 10.30 64,595 +0.02(+0.15%)
Dec 06, 2012 10.41 10.41 10.01 10.29 111,385 -0.14(-1.30%)
Dec 05, 2012 10.59 10.62 10.35 10.42 135,011 -0.08(-0.79%)
Dec 04, 2012 10.59 10.59 10.44 10.50 52,536 -0.32(-2.92%)
Nov 30, 2012 10.80 11.15 10.74 10.82 219,649 +0.04(+0.35%)
Nov 29, 2012 10.77 10.78 10.68 10.78 156,616 +0.05(+0.49%)
Nov 28, 2012 10.48 10.73 10.38 10.73 95,494 +0.21(+2.00%)
Nov 27, 2012 10.51 10.63 10.35 10.52 81,371 +0.03(+0.29%)
Nov 26, 2012 10.13 10.51 10.12 10.49 173,728 +0.35(+3.49%)
Nov 23, 2012 9.856 10.14 9.856 10.13 47,317 +0.30(+3.06%)
Nov 21, 2012 9.856 9.977 9.683 9.834 317,183 +0.04(+0.38%)
Nov 20, 2012 9.969 9.969 9.758 9.796 93,191 -0.17(-1.66%)
Nov 19, 2012 9.856 10.13 9.856 9.962 91,428 +0.18(+1.85%)
Nov 16, 2012 9.781 9.819 9.740 9.781 93,605 -0.04(-0.38%)
Nov 15, 2012 9.894 10.06 9.736 9.819 77,359 +0.06(+0.62%)
Nov 14, 2012 9.774 9.849 9.728 9.758 122,689 +0.03(+0.31%)
Nov 13, 2012 9.969 10.09 9.706 9.728 505,440 -0.21(-2.12%)
Nov 12, 2012 10.14 10.15 9.789 9.939 68,172 -0.14(-1.42%)
Nov 09, 2012 10.07 10.29 9.984 10.08 111,002 -0.02(-0.22%)
Nov 08, 2012 10.64 10.71 9.969 10.10 166,036 -0.52(-4.89%)
Nov 07, 2012 10.91 11.01 10.53 10.62 102,790 -0.35(-3.22%)
Nov 06, 2012 11.26 11.34 10.91 10.98 125,291 -0.36(-3.19%)
Nov 05, 2012 11.10 11.43 11.10 11.34 55,598 +0.20(+1.82%)
Nov 02, 2012 11.23 11.26 11.10 11.14 83,144 -0.09(-0.80%)
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.