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

Douglas Dynamics (NY: PLOW )

25.33 -0.43 (-1.67%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Apr 02, 2012 10.29 10.42 10.29 10.42 111,268 +0.08(+0.73%)
Mar 30, 2012 10.31 10.43 10.11 10.35 125,709 +0.12(+1.18%)
Mar 29, 2012 10.20 10.36 10.14 10.22 50,060 -0.02(-0.15%)
Mar 28, 2012 10.35 10.35 10.11 10.24 142,698 -0.07(-0.66%)
Mar 27, 2012 10.32 10.42 10.25 10.31 79,671 -0.04(-0.36%)
Mar 26, 2012 10.23 10.44 10.23 10.35 94,725 +0.21(+2.08%)
Mar 23, 2012 9.909 10.13 9.856 10.13 127,549 +0.23(+2.36%)
Mar 22, 2012 9.901 9.939 9.841 9.901 172,363 -0.09(-0.90%)
Mar 21, 2012 9.879 10.01 9.826 9.992 215,832 +0.13(+1.30%)
Mar 20, 2012 9.894 9.947 9.781 9.864 222,425 -0.08(-0.83%)
Mar 19, 2012 9.916 10.07 9.909 9.947 248,164 +0.06(+0.61%)
Mar 16, 2012 10.07 10.07 9.871 9.886 225,939 -0.23(-2.23%)
Mar 15, 2012 10.11 10.27 10.04 10.11 339,269 +0.02(+0.15%)
Mar 14, 2012 10.14 10.16 10.02 10.10 417,372 -0.06(-0.59%)
Mar 13, 2012 9.962 10.23 9.766 10.16 248,599 +0.26(+2.66%)
Mar 12, 2012 9.728 9.984 9.307 9.894 533,561 +0.16(+1.62%)
Mar 09, 2012 9.631 9.864 9.555 9.736 132,657 +0.09(+0.94%)
Mar 08, 2012 9.774 9.796 9.555 9.646 80,459 -0.09(-0.93%)
Mar 07, 2012 9.631 9.736 9.555 9.736 144,751 +0.16(+1.65%)
Mar 06, 2012 9.676 9.691 9.555 9.578 146,582 -0.20(-2.08%)
Mar 05, 2012 9.758 9.924 9.661 9.781 184,026 -0.02(-0.23%)
Mar 02, 2012 9.834 9.879 9.616 9.804 457,579 -0.02(-0.15%)
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.