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, 2024 24.28 24.60 24.14 24.55 133,760 +0.38(+1.55%)
May 30, 2024 24.20 24.35 24.00 24.17 122,006 +0.25(+1.03%)
May 29, 2024 24.52 24.66 23.90 23.92 190,744 -0.95(-3.81%)
May 28, 2024 25.09 25.09 24.60 24.87 234,371 -0.07(-0.28%)
May 24, 2024 25.22 25.29 24.90 24.94 169,604 -0.07(-0.28%)
May 23, 2024 25.47 25.50 24.68 25.01 233,772 -0.42(-1.67%)
May 22, 2024 25.21 25.45 25.17 25.43 165,799 +0.14(+0.55%)
May 21, 2024 25.35 25.45 25.02 25.30 195,965 -0.08(-0.31%)
May 20, 2024 25.23 25.45 25.12 25.37 194,421 +0.11(+0.43%)
May 17, 2024 25.05 25.30 24.78 25.27 187,189 +0.22(+0.87%)
May 16, 2024 24.97 25.17 24.81 25.05 137,132 -0.16(-0.63%)
May 15, 2024 25.54 25.76 25.19 25.21 148,389 -0.09(-0.35%)
May 14, 2024 25.42 25.64 24.98 25.30 173,279 +0.21(+0.83%)
May 13, 2024 25.16 25.38 24.78 25.09 198,502 +0.08(+0.32%)
May 10, 2024 24.61 25.03 24.47 25.01 193,000 +0.51(+2.10%)
May 09, 2024 24.00 24.50 23.97 24.50 188,522 +0.58(+2.44%)
May 08, 2024 23.35 24.01 23.33 23.91 191,951 +0.39(+1.68%)
May 07, 2024 23.51 23.83 23.44 23.52 152,065 +0.01(+0.04%)
May 06, 2024 23.49 23.81 23.36 23.51 169,781 +0.27(+1.15%)
May 03, 2024 23.44 23.44 22.83 23.24 165,289 +0.21(+0.90%)
May 02, 2024 22.56 23.03 22.25 23.03 457,369 +0.70(+3.14%)
May 01, 2024 22.45 22.69 22.15 22.33 351,642 -0.02(-0.09%)
Apr 30, 2024 21.54 22.79 21.08 22.35 566,778 +0.15(+0.67%)
Apr 29, 2024 22.25 22.47 22.11 22.21 237,219 +0.11(+0.49%)
Apr 26, 2024 22.01 22.18 21.93 22.10 218,395 +0.15(+0.67%)
Apr 25, 2024 21.89 21.99 21.66 21.95 261,674 -0.14(-0.63%)
Apr 24, 2024 21.87 22.18 21.60 22.09 260,746 +0.09(+0.40%)
Apr 23, 2024 21.77 22.10 21.77 22.00 112,466 +0.26(+1.18%)
Apr 22, 2024 21.67 21.91 21.50 21.74 223,529 +0.02(+0.09%)
Apr 19, 2024 21.68 21.94 21.59 21.72 469,189 -0.01(-0.05%)
Apr 18, 2024 21.53 22.00 21.38 21.73 268,301 +0.20(+0.92%)
Apr 17, 2024 21.66 21.81 21.50 21.53 216,267 +0.04(+0.18%)
Apr 16, 2024 21.28 21.58 21.15 21.49 253,432 +0.12(+0.55%)
Apr 15, 2024 21.69 21.97 21.25 21.38 179,980 -0.25(-1.14%)
Apr 12, 2024 22.03 22.15 21.59 21.62 206,780 -0.63(-2.84%)
Apr 11, 2024 22.12 22.27 21.81 22.25 251,949 +0.18(+0.80%)
Apr 10, 2024 22.46 22.47 21.81 22.08 495,982 -0.85(-3.70%)
Apr 09, 2024 22.54 23.08 22.54 22.93 678,856 +0.47(+2.11%)
Apr 08, 2024 22.81 23.00 21.61 22.45 739,451 -1.24(-5.25%)
Apr 05, 2024 23.54 23.79 23.47 23.70 103,862 +0.04(+0.17%)
Apr 04, 2024 23.96 24.08 23.59 23.66 163,307 -0.12(-0.50%)
Apr 03, 2024 23.70 23.89 23.54 23.78 160,993 -0.05(-0.21%)
Apr 02, 2024 23.81 24.06 23.66 23.82 308,290 -0.17(-0.70%)
Apr 01, 2024 23.89 24.21 23.55 23.99 249,864 +0.18(+0.75%)
Mar 28, 2024 24.23 24.35 23.50 23.81 360,899 -0.34(-1.39%)
Mar 27, 2024 23.39 24.15 23.39 24.15 444,823 +0.93(+4.00%)
Mar 26, 2024 23.14 23.54 22.94 23.22 491,221 +0.40(+1.77%)
Mar 25, 2024 22.76 23.04 22.55 22.82 299,248 +0.07(+0.30%)
Mar 22, 2024 23.05 23.26 22.68 22.75 257,349 -0.20(-0.86%)
Mar 21, 2024 22.68 23.12 22.66 22.95 548,706 +0.40(+1.75%)
Mar 20, 2024 22.42 22.72 22.06 22.55 286,993 -0.01(-0.04%)
Mar 19, 2024 22.29 22.80 22.19 22.56 279,227 +0.25(+1.11%)
Mar 18, 2024 22.75 23.13 22.27 22.31 243,860 -0.43(-1.91%)
Mar 15, 2024 22.45 23.08 22.45 22.75 645,084 +0.26(+1.16%)
Mar 14, 2024 23.37 23.45 22.36 22.49 216,940 -1.00(-4.27%)
Mar 13, 2024 23.67 24.00 23.37 23.49 302,678 -0.27(-1.15%)
Mar 12, 2024 24.32 24.32 23.64 23.76 160,000 -0.61(-2.52%)
Mar 11, 2024 24.69 24.69 24.05 24.38 122,563 -0.36(-1.46%)
Mar 08, 2024 25.00 25.15 24.58 24.74 177,722 -0.04(-0.16%)
Mar 07, 2024 25.26 25.50 24.67 24.78 201,451 -0.21(-0.86%)
Mar 06, 2024 24.40 25.02 24.15 24.99 212,575 +0.71(+2.93%)
Mar 05, 2024 24.17 24.46 24.11 24.28 131,811 +0.00(+0.00%)
Mar 04, 2024 24.11 24.38 23.95 24.28 140,487 +0.28(+1.18%)
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.