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

Douglas Dynamics (NY: PLOW )

25.59 +0.22 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2012 10.72 10.72 10.59 10.64 125,135 -0.05(-0.42%)
Apr 27, 2012 10.64 10.70 10.55 10.69 109,873 +0.11(+1.07%)
Apr 26, 2012 10.52 10.63 10.45 10.58 102,969 +0.07(+0.65%)
Apr 25, 2012 10.36 10.55 10.32 10.51 215,035 +0.28(+2.72%)
Apr 24, 2012 9.988 10.35 9.951 10.23 165,428 +0.29(+2.88%)
Apr 23, 2012 9.860 10.03 9.860 9.943 209,084 +0.05(+0.46%)
Apr 20, 2012 9.966 9.981 9.792 9.898 171,381 +0.21(+2.18%)
Apr 19, 2012 9.920 9.958 9.649 9.687 166,529 -0.21(-2.13%)
Apr 18, 2012 9.815 9.913 9.747 9.898 182,347 +0.03(+0.31%)
Apr 17, 2012 9.732 9.981 9.732 9.868 158,765 +0.23(+2.34%)
Apr 16, 2012 9.687 9.687 9.566 9.642 361,449 +0.07(+0.71%)
Apr 13, 2012 9.694 9.694 9.551 9.574 154,318 -0.17(-1.78%)
Apr 12, 2012 9.596 9.822 9.596 9.747 124,543 +0.12(+1.25%)
Apr 11, 2012 9.664 9.664 9.566 9.627 158,481 +0.04(+0.39%)
Apr 10, 2012 9.755 9.755 9.566 9.589 176,428 -0.17(-1.70%)
Apr 09, 2012 9.717 9.822 9.672 9.755 98,907 -0.10(-0.99%)
Apr 05, 2012 9.890 9.981 9.845 9.853 116,569 -0.10(-0.98%)
Apr 04, 2012 10.15 10.18 9.939 9.951 125,406 -0.31(-3.01%)
Apr 03, 2012 10.41 10.46 10.17 10.26 218,884 -0.17(-1.66%)
Apr 02, 2012 10.30 10.43 10.30 10.43 111,140 +0.08(+0.73%)
Mar 30, 2012 10.32 10.44 10.12 10.36 125,564 +0.12(+1.18%)
Mar 29, 2012 10.21 10.37 10.15 10.24 50,002 -0.02(-0.15%)
Mar 28, 2012 10.36 10.36 10.12 10.25 142,534 -0.07(-0.66%)
Mar 27, 2012 10.33 10.43 10.26 10.32 79,579 -0.04(-0.36%)
Mar 26, 2012 10.24 10.45 10.24 10.36 94,615 +0.21(+2.08%)
Mar 23, 2012 9.920 10.15 9.868 10.15 127,402 +0.23(+2.36%)
Mar 22, 2012 9.913 9.951 9.853 9.913 172,164 -0.09(-0.90%)
Mar 21, 2012 9.890 10.02 9.838 10.00 215,584 +0.13(+1.30%)
Mar 20, 2012 9.905 9.958 9.792 9.875 222,168 -0.08(-0.83%)
Mar 19, 2012 9.928 10.09 9.920 9.958 247,878 +0.06(+0.61%)
Mar 16, 2012 10.08 10.08 9.883 9.898 225,678 -0.23(-2.23%)
Mar 15, 2012 10.12 10.28 10.06 10.12 338,878 +0.02(+0.15%)
Mar 14, 2012 10.15 10.17 10.03 10.11 416,891 -0.06(-0.59%)
Mar 13, 2012 9.973 10.24 9.777 10.17 248,312 +0.26(+2.66%)
Mar 12, 2012 9.740 9.996 9.318 9.905 532,946 +0.16(+1.62%)
Mar 09, 2012 9.642 9.875 9.566 9.747 132,504 +0.09(+0.94%)
Mar 08, 2012 9.785 9.807 9.566 9.657 80,367 -0.09(-0.93%)
Mar 07, 2012 9.642 9.747 9.566 9.747 144,584 +0.16(+1.65%)
Mar 06, 2012 9.687 9.702 9.566 9.589 146,413 -0.20(-2.08%)
Mar 05, 2012 9.770 9.935 9.672 9.792 183,814 -0.02(-0.23%)
Mar 02, 2012 9.845 9.890 9.627 9.815 457,051 -0.02(-0.15%)
Mar 01, 2012 9.800 9.996 9.800 9.830 175,413 +0.04(+0.38%)
Feb 29, 2012 10.03 10.11 9.792 9.792 145,684 -0.28(-2.77%)
Feb 28, 2012 10.17 10.22 10.03 10.07 125,933 -0.09(-0.89%)
Feb 27, 2012 10.24 10.24 9.966 10.16 104,175 -0.11(-1.10%)
Feb 24, 2012 10.29 10.30 10.16 10.27 72,100 -0.05(-0.51%)
Feb 23, 2012 10.23 10.33 10.18 10.33 108,739 +0.10(+0.96%)
Feb 22, 2012 10.34 10.37 10.23 10.23 121,540 -0.13(-1.24%)
Feb 21, 2012 10.29 10.39 10.29 10.36 102,403 +0.07(+0.66%)
Feb 17, 2012 10.24 10.30 10.18 10.29 117,363 +0.08(+0.81%)
Feb 16, 2012 10.04 10.26 10.04 10.21 75,968 +0.14(+1.35%)
Feb 15, 2012 10.10 10.13 9.981 10.07 126,116 -0.01(-0.08%)
Feb 14, 2012 10.09 10.17 10.00 10.08 88,048 -0.05(-0.52%)
Feb 13, 2012 10.10 10.15 10.05 10.13 67,451 +0.11(+1.13%)
Feb 10, 2012 10.16 10.18 9.973 10.02 108,962 -0.24(-2.35%)
Feb 09, 2012 10.33 10.39 10.14 10.26 98,156 -0.05(-0.51%)
Feb 08, 2012 10.31 10.41 10.19 10.31 59,380 -0.02(-0.15%)
Feb 07, 2012 10.45 10.48 10.33 10.33 67,201 -0.17(-1.58%)
Feb 06, 2012 10.52 10.61 10.45 10.49 118,862 -0.09(-0.85%)
Feb 03, 2012 10.32 10.62 10.28 10.58 147,278 +0.35(+3.46%)
Feb 02, 2012 10.29 10.33 10.18 10.23 132,429 -0.05(-0.44%)
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.