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

Douglas Dynamics (NY: PLOW )

24.86 +0.38 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2012 10.51 10.74 10.40 10.72 231,918 +0.40(+3.86%)
Jun 28, 2012 10.04 10.46 10.04 10.32 136,094 +0.20(+2.01%)
Jun 27, 2012 9.811 10.13 9.796 10.12 90,203 +0.32(+3.22%)
Jun 26, 2012 9.849 9.947 9.758 9.804 88,774 -0.04(-0.38%)
Jun 25, 2012 9.826 9.932 9.804 9.841 76,130 -0.07(-0.68%)
Jun 22, 2012 9.879 10.05 9.841 9.909 1,024,131 +0.05(+0.46%)
Jun 21, 2012 9.932 9.969 9.691 9.864 152,778 -0.07(-0.68%)
Jun 20, 2012 9.894 10.10 9.856 9.932 103,377 +0.08(+0.84%)
Jun 19, 2012 9.661 9.962 9.661 9.849 169,310 +0.22(+2.27%)
Jun 18, 2012 9.623 9.698 9.593 9.631 97,268 -0.05(-0.54%)
Jun 15, 2012 9.533 9.706 9.518 9.683 183,019 +0.04(+0.39%)
Jun 14, 2012 9.631 9.796 9.616 9.646 147,846 -0.02(-0.16%)
Jun 13, 2012 9.728 9.751 9.570 9.661 214,681 -0.06(-0.62%)
Jun 12, 2012 9.969 9.999 9.651 9.721 247,178 -0.19(-1.90%)
Jun 11, 2012 10.05 10.05 9.849 9.909 233,244 -0.03(-0.30%)
Jun 08, 2012 9.631 9.939 9.585 9.939 180,842 +0.29(+3.04%)
Jun 07, 2012 9.691 9.721 9.600 9.646 150,373 +0.05(+0.47%)
Jun 06, 2012 9.661 9.721 9.563 9.600 92,344 +0.01(+0.08%)
Jun 05, 2012 9.525 9.608 9.488 9.593 215,149 +0.05(+0.47%)
Jun 04, 2012 9.600 9.668 9.480 9.548 239,691 -0.01(-0.08%)
Jun 01, 2012 9.495 9.646 9.427 9.555 103,259 -0.06(-0.63%)
May 31, 2012 9.698 9.698 9.525 9.616 239,404 -0.09(-0.93%)
May 30, 2012 9.758 9.789 9.631 9.706 85,434 -0.13(-1.30%)
May 29, 2012 9.774 9.856 9.706 9.834 93,677 +0.13(+1.32%)
May 25, 2012 9.758 9.766 9.631 9.706 64,765 -0.05(-0.46%)
May 24, 2012 9.706 9.774 9.555 9.751 122,250 +0.08(+0.86%)
May 23, 2012 9.585 9.728 9.552 9.668 108,358 -0.01(-0.08%)
May 22, 2012 9.728 9.841 9.628 9.676 143,928 +0.00(+0.00%)
May 21, 2012 9.631 9.743 9.555 9.676 158,298 +0.11(+1.18%)
May 18, 2012 9.480 9.629 9.458 9.563 243,048 +0.08(+0.87%)
May 17, 2012 9.450 9.521 9.420 9.480 172,337 +0.03(+0.32%)
May 16, 2012 9.503 9.638 9.442 9.450 167,498 -0.05(-0.48%)
May 15, 2012 9.570 9.623 9.488 9.495 186,340 -0.08(-0.86%)
May 14, 2012 9.653 9.698 9.578 9.578 331,528 -0.16(-1.62%)
May 11, 2012 9.781 9.841 9.691 9.736 331,034 -0.08(-0.77%)
May 10, 2012 9.947 9.954 9.781 9.811 411,015 -0.11(-1.14%)
May 09, 2012 9.886 9.969 9.819 9.924 483,100 -0.05(-0.45%)
May 08, 2012 10.36 10.36 9.932 9.969 349,035 -0.49(-4.68%)
May 07, 2012 10.35 10.49 10.28 10.46 116,644 +0.10(+0.94%)
May 04, 2012 10.43 10.53 10.29 10.36 186,333 -0.10(-0.94%)
May 03, 2012 10.40 10.51 10.32 10.46 71,884 +0.04(+0.36%)
May 02, 2012 10.36 10.46 10.29 10.42 87,064 +0.03(+0.29%)
May 01, 2012 10.62 10.64 10.36 10.39 130,565 -0.24(-2.26%)
Apr 30, 2012 10.71 10.71 10.58 10.63 125,279 -0.05(-0.42%)
Apr 27, 2012 10.62 10.69 10.53 10.68 110,000 +0.11(+1.07%)
Apr 26, 2012 10.50 10.62 10.44 10.56 103,087 +0.07(+0.65%)
Apr 25, 2012 10.35 10.53 10.31 10.50 215,283 +0.28(+2.72%)
Apr 24, 2012 9.977 10.34 9.939 10.22 165,619 +0.29(+2.88%)
Apr 23, 2012 9.849 10.01 9.849 9.932 209,325 +0.05(+0.46%)
Apr 20, 2012 9.954 9.969 9.781 9.886 171,579 +0.21(+2.18%)
Apr 19, 2012 9.909 9.947 9.638 9.676 166,721 -0.21(-2.13%)
Apr 18, 2012 9.804 9.901 9.736 9.886 182,557 +0.03(+0.31%)
Apr 17, 2012 9.721 9.969 9.721 9.856 158,948 +0.23(+2.34%)
Apr 16, 2012 9.676 9.676 9.555 9.631 361,866 +0.07(+0.71%)
Apr 13, 2012 9.683 9.683 9.540 9.563 154,496 -0.17(-1.78%)
Apr 12, 2012 9.585 9.811 9.585 9.736 124,687 +0.12(+1.25%)
Apr 11, 2012 9.653 9.653 9.555 9.616 158,664 +0.04(+0.39%)
Apr 10, 2012 9.743 9.743 9.555 9.578 176,632 -0.17(-1.70%)
Apr 09, 2012 9.706 9.811 9.661 9.743 99,022 -0.10(-0.99%)
Apr 05, 2012 9.879 9.969 9.834 9.841 116,704 -0.10(-0.98%)
Apr 04, 2012 10.13 10.17 9.928 9.939 125,550 -0.31(-3.01%)
Apr 03, 2012 10.40 10.45 10.16 10.25 219,136 -0.17(-1.66%)
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.