Skip to main content

Douglas Dynamics (NY: PLOW )

22.88 -0.22 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.587 9.587 9.416 9.505 242,193 -0.09(-0.93%)
May 30, 2012 9.646 9.676 9.520 9.594 86,430 -0.13(-1.30%)
May 29, 2012 9.661 9.743 9.594 9.720 94,769 +0.13(+1.32%)
May 25, 2012 9.646 9.654 9.520 9.594 65,520 -0.04(-0.46%)
May 24, 2012 9.594 9.661 9.445 9.639 123,675 +0.08(+0.86%)
May 23, 2012 9.475 9.616 9.442 9.557 109,621 -0.01(-0.08%)
May 22, 2012 9.616 9.728 9.517 9.564 145,605 +0.00(+0.00%)
May 21, 2012 9.520 9.631 9.445 9.564 160,142 +0.11(+1.18%)
May 18, 2012 9.371 9.518 9.349 9.453 245,880 +0.08(+0.87%)
May 17, 2012 9.341 9.412 9.311 9.371 174,345 +0.03(+0.32%)
May 16, 2012 9.393 9.527 9.334 9.341 169,450 -0.04(-0.48%)
May 15, 2012 9.460 9.512 9.378 9.386 188,511 -0.08(-0.86%)
May 14, 2012 9.542 9.587 9.468 9.468 335,391 -0.16(-1.62%)
May 11, 2012 9.668 9.728 9.579 9.624 334,890 -0.07(-0.77%)
May 10, 2012 9.832 9.839 9.668 9.698 415,804 -0.11(-1.14%)
May 09, 2012 9.773 9.854 9.706 9.810 488,729 -0.04(-0.45%)
May 08, 2012 10.24 10.24 9.817 9.854 353,101 -0.48(-4.68%)
May 07, 2012 10.23 10.37 10.16 10.34 118,003 +0.10(+0.94%)
May 04, 2012 10.31 10.41 10.17 10.24 188,504 -0.10(-0.93%)
May 03, 2012 10.28 10.39 10.20 10.34 72,721 +0.04(+0.36%)
May 02, 2012 10.24 10.34 10.17 10.30 88,078 +0.03(+0.29%)
May 01, 2012 10.49 10.52 10.24 10.27 132,086 -0.24(-2.26%)
Apr 30, 2012 10.58 10.58 10.46 10.51 126,739 -0.04(-0.42%)
Apr 27, 2012 10.50 10.56 10.41 10.55 111,282 +0.11(+1.07%)
Apr 26, 2012 10.38 10.49 10.32 10.44 104,288 +0.07(+0.65%)
Apr 25, 2012 10.23 10.41 10.19 10.37 217,792 +0.28(+2.72%)
Apr 24, 2012 9.862 10.22 9.825 10.10 167,548 +0.28(+2.88%)
Apr 23, 2012 9.735 9.899 9.735 9.817 211,764 +0.04(+0.46%)
Apr 20, 2012 9.839 9.854 9.668 9.773 173,578 +0.21(+2.18%)
Apr 19, 2012 9.795 9.832 9.527 9.564 168,663 -0.21(-2.13%)
Apr 18, 2012 9.691 9.787 9.624 9.773 184,684 +0.03(+0.31%)
Apr 17, 2012 9.609 9.854 9.609 9.743 160,800 +0.22(+2.34%)
Apr 16, 2012 9.564 9.564 9.445 9.520 366,082 +0.07(+0.71%)
Apr 13, 2012 9.572 9.572 9.430 9.453 156,296 -0.17(-1.78%)
Apr 12, 2012 9.475 9.698 9.475 9.624 126,139 +0.12(+1.25%)
Apr 11, 2012 9.542 9.542 9.445 9.505 160,512 +0.04(+0.39%)
Apr 10, 2012 9.631 9.631 9.445 9.468 178,690 -0.16(-1.70%)
Apr 09, 2012 9.594 9.698 9.549 9.631 100,175 -0.10(-0.99%)
Apr 05, 2012 9.765 9.854 9.720 9.728 118,064 -0.10(-0.98%)
Apr 04, 2012 10.02 10.05 9.813 9.825 127,013 -0.30(-3.01%)
Apr 03, 2012 10.28 10.33 10.04 10.13 221,690 -0.17(-1.66%)
Apr 02, 2012 10.17 10.30 10.17 10.30 112,564 +0.07(+0.73%)
Mar 30, 2012 10.19 10.31 9.996 10.23 127,173 +0.12(+1.18%)
Mar 29, 2012 10.08 10.24 10.03 10.11 50,643 -0.01(-0.15%)
Mar 28, 2012 10.23 10.23 9.996 10.12 144,361 -0.07(-0.66%)
Mar 27, 2012 10.20 10.30 10.13 10.19 80,599 -0.04(-0.36%)
Mar 26, 2012 10.11 10.32 10.11 10.23 95,828 +0.21(+2.08%)
Mar 23, 2012 9.795 10.02 9.743 10.02 129,035 +0.23(+2.36%)
Mar 22, 2012 9.787 9.825 9.728 9.787 174,371 -0.09(-0.90%)
Mar 21, 2012 9.765 9.892 9.713 9.877 218,347 +0.13(+1.30%)
Mar 20, 2012 9.780 9.832 9.668 9.750 225,016 -0.08(-0.83%)
Mar 19, 2012 9.802 9.958 9.795 9.832 251,055 +0.06(+0.61%)
Mar 16, 2012 9.951 9.951 9.758 9.773 228,571 -0.22(-2.23%)
Mar 15, 2012 9.996 10.15 9.929 9.996 343,221 +0.01(+0.15%)
Mar 14, 2012 10.03 10.04 9.908 9.981 422,235 -0.06(-0.59%)
Mar 13, 2012 9.847 10.11 9.654 10.04 251,495 +0.26(+2.66%)
Mar 12, 2012 9.616 9.869 9.200 9.780 539,777 +0.16(+1.62%)
Mar 09, 2012 9.520 9.750 9.445 9.624 134,203 +0.09(+0.94%)
Mar 08, 2012 9.661 9.683 9.445 9.535 81,397 -0.09(-0.93%)
Mar 07, 2012 9.520 9.624 9.445 9.624 146,437 +0.16(+1.65%)
Mar 06, 2012 9.564 9.579 9.445 9.468 148,290 -0.20(-2.08%)
Mar 05, 2012 9.646 9.810 9.549 9.668 186,170 -0.02(-0.23%)
Mar 02, 2012 9.720 9.765 9.505 9.691 462,910 -0.01(-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.