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

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
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 9.576 9.576 9.405 9.494 242,473 -0.09(-0.93%)
May 30, 2012 9.635 9.665 9.509 9.583 86,529 -0.13(-1.30%)
May 29, 2012 9.650 9.732 9.583 9.709 94,878 +0.13(+1.32%)
May 25, 2012 9.635 9.642 9.509 9.583 65,595 -0.04(-0.46%)
May 24, 2012 9.583 9.650 9.434 9.628 123,817 +0.08(+0.86%)
May 23, 2012 9.464 9.605 9.431 9.546 109,747 -0.01(-0.08%)
May 22, 2012 9.605 9.717 9.506 9.553 145,773 +0.00(+0.00%)
May 21, 2012 9.509 9.620 9.434 9.553 160,327 +0.11(+1.18%)
May 18, 2012 9.360 9.507 9.338 9.442 246,164 +0.08(+0.87%)
May 17, 2012 9.330 9.401 9.301 9.360 174,546 +0.03(+0.32%)
May 16, 2012 9.382 9.516 9.323 9.330 169,645 -0.04(-0.48%)
May 15, 2012 9.449 9.501 9.368 9.375 188,728 -0.08(-0.86%)
May 14, 2012 9.531 9.576 9.457 9.457 335,777 -0.16(-1.62%)
May 11, 2012 9.657 9.717 9.568 9.613 335,277 -0.07(-0.77%)
May 10, 2012 9.821 9.828 9.657 9.687 416,283 -0.11(-1.14%)
May 09, 2012 9.761 9.843 9.694 9.798 489,292 -0.04(-0.45%)
May 08, 2012 10.23 10.23 9.806 9.843 353,509 -0.48(-4.68%)
May 07, 2012 10.22 10.36 10.15 10.33 118,139 +0.10(+0.94%)
May 04, 2012 10.30 10.40 10.16 10.23 188,721 -0.10(-0.93%)
May 03, 2012 10.27 10.38 10.19 10.33 72,805 +0.04(+0.36%)
May 02, 2012 10.23 10.33 10.16 10.29 88,180 +0.03(+0.29%)
May 01, 2012 10.48 10.50 10.23 10.26 132,239 -0.24(-2.26%)
Apr 30, 2012 10.57 10.57 10.45 10.50 126,885 -0.04(-0.42%)
Apr 27, 2012 10.49 10.55 10.40 10.54 111,410 +0.11(+1.07%)
Apr 26, 2012 10.37 10.48 10.30 10.43 104,409 +0.07(+0.64%)
Apr 25, 2012 10.21 10.40 10.18 10.36 218,043 +0.27(+2.72%)
Apr 24, 2012 9.850 10.21 9.813 10.09 167,742 +0.28(+2.88%)
Apr 23, 2012 9.724 9.888 9.724 9.806 212,008 +0.04(+0.46%)
Apr 20, 2012 9.828 9.843 9.657 9.761 173,778 +0.21(+2.18%)
Apr 19, 2012 9.784 9.821 9.516 9.553 168,858 -0.21(-2.13%)
Apr 18, 2012 9.680 9.776 9.613 9.761 184,897 +0.03(+0.31%)
Apr 17, 2012 9.598 9.843 9.598 9.732 160,985 +0.22(+2.34%)
Apr 16, 2012 9.553 9.553 9.434 9.509 366,504 +0.07(+0.71%)
Apr 13, 2012 9.561 9.561 9.420 9.442 156,476 -0.17(-1.78%)
Apr 12, 2012 9.464 9.687 9.464 9.613 126,285 +0.12(+1.25%)
Apr 11, 2012 9.531 9.531 9.434 9.494 160,697 +0.04(+0.39%)
Apr 10, 2012 9.620 9.620 9.434 9.457 178,896 -0.16(-1.70%)
Apr 09, 2012 9.583 9.687 9.538 9.620 100,291 -0.10(-0.99%)
Apr 05, 2012 9.754 9.843 9.709 9.717 118,200 -0.10(-0.98%)
Apr 04, 2012 10.01 10.04 9.802 9.813 127,160 -0.30(-3.01%)
Apr 03, 2012 10.27 10.32 10.03 10.12 221,945 -0.17(-1.66%)
Apr 02, 2012 10.16 10.29 10.15 10.29 112,694 +0.07(+0.73%)
Mar 30, 2012 10.18 10.30 9.984 10.21 127,320 +0.12(+1.18%)
Mar 29, 2012 10.07 10.23 10.01 10.10 50,702 -0.01(-0.15%)
Mar 28, 2012 10.21 10.21 9.984 10.11 144,528 -0.07(-0.66%)
Mar 27, 2012 10.19 10.29 10.12 10.18 80,692 -0.04(-0.36%)
Mar 26, 2012 10.10 10.30 10.10 10.21 95,939 +0.21(+2.08%)
Mar 23, 2012 9.784 10.01 9.732 10.01 129,184 +0.23(+2.36%)
Mar 22, 2012 9.776 9.813 9.717 9.776 174,572 -0.09(-0.90%)
Mar 21, 2012 9.754 9.880 9.702 9.865 218,599 +0.13(+1.30%)
Mar 20, 2012 9.769 9.821 9.657 9.739 225,276 -0.08(-0.83%)
Mar 19, 2012 9.791 9.947 9.784 9.821 251,345 +0.06(+0.61%)
Mar 16, 2012 9.940 9.940 9.746 9.761 228,835 -0.22(-2.23%)
Mar 15, 2012 9.984 10.14 9.917 9.984 343,617 +0.01(+0.15%)
Mar 14, 2012 10.01 10.03 9.896 9.969 422,722 -0.06(-0.59%)
Mar 13, 2012 9.836 10.10 9.642 10.03 251,785 +0.26(+2.66%)
Mar 12, 2012 9.605 9.858 9.189 9.769 540,400 +0.16(+1.62%)
Mar 09, 2012 9.509 9.739 9.434 9.613 134,357 +0.09(+0.94%)
Mar 08, 2012 9.650 9.672 9.434 9.524 81,491 -0.09(-0.93%)
Mar 07, 2012 9.509 9.613 9.434 9.613 146,606 +0.16(+1.65%)
Mar 06, 2012 9.553 9.568 9.434 9.457 148,461 -0.20(-2.08%)
Mar 05, 2012 9.635 9.798 9.538 9.657 186,384 -0.02(-0.23%)
Mar 02, 2012 9.709 9.754 9.494 9.680 463,444 -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.