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 9.587 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.