Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Douglas Dynamics (NY: PLOW )

24.86 +0.38 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2011 9.939 10.08 9.593 9.616 85,659 -0.46(-4.56%)
Sep 29, 2011 9.932 10.09 9.698 10.07 102,996 +0.38(+3.88%)
Sep 28, 2011 10.14 10.14 9.683 9.698 71,746 -0.38(-3.73%)
Sep 27, 2011 10.06 10.35 9.894 10.07 97,568 +0.22(+2.21%)
Sep 26, 2011 9.841 9.947 9.638 9.856 158,450 +0.12(+1.24%)
Sep 23, 2011 9.548 9.834 9.533 9.736 108,147 +0.20(+2.05%)
Sep 22, 2011 9.450 9.706 9.348 9.540 284,724 -0.20(-2.08%)
Sep 21, 2011 10.07 10.13 9.691 9.743 158,557 -0.32(-3.14%)
Sep 20, 2011 10.35 10.55 10.05 10.06 103,094 -0.24(-2.34%)
Sep 19, 2011 10.03 10.50 10.01 10.30 89,791 +0.11(+1.03%)
Sep 16, 2011 10.53 10.60 10.19 10.19 192,091 -0.50(-4.64%)
Sep 15, 2011 10.79 10.91 10.52 10.69 741,081 +0.02(+0.21%)
Sep 14, 2011 10.47 10.80 10.14 10.67 129,334 +0.30(+2.90%)
Sep 13, 2011 10.18 10.53 10.18 10.37 134,502 +0.27(+2.68%)
Sep 12, 2011 10.12 10.27 9.969 10.10 120,592 -0.05(-0.45%)
Sep 09, 2011 9.894 10.26 9.796 10.14 226,913 +0.17(+1.66%)
Sep 08, 2011 10.10 10.16 9.969 9.977 101,734 -0.17(-1.63%)
Sep 07, 2011 10.19 10.25 10.07 10.14 99,612 +0.10(+0.97%)
Sep 06, 2011 9.668 10.30 9.661 10.04 225,119 +0.07(+0.68%)
Sep 02, 2011 10.10 10.32 9.901 9.977 132,427 -0.32(-3.14%)
Sep 01, 2011 10.91 10.91 10.25 10.30 167,196 -0.62(-5.72%)
Aug 31, 2011 10.76 11.02 10.62 10.92 146,227 +0.23(+2.18%)
Aug 30, 2011 10.58 10.75 10.44 10.69 90,362 +0.04(+0.35%)
Aug 29, 2011 10.61 10.68 10.47 10.65 114,468 +0.14(+1.36%)
Aug 26, 2011 10.06 10.53 9.849 10.51 82,563 +0.43(+4.25%)
Aug 25, 2011 10.65 10.69 10.07 10.08 89,360 -0.46(-4.35%)
Aug 24, 2011 10.49 10.75 10.16 10.54 116,730 +0.00(+0.00%)
Aug 23, 2011 9.894 10.55 9.864 10.54 176,436 +0.67(+6.78%)
Aug 22, 2011 10.10 10.10 9.698 9.871 115,824 +0.01(+0.08%)
Aug 19, 2011 9.510 9.879 9.480 9.864 158,101 +0.21(+2.18%)
Aug 18, 2011 10.04 10.09 9.600 9.653 309,376 -0.38(-3.75%)
Aug 17, 2011 9.916 10.15 9.916 10.03 179,531 +0.15(+1.52%)
Aug 16, 2011 9.939 10.06 9.841 9.879 140,064 -0.20(-1.94%)
Aug 15, 2011 10.16 10.16 9.826 10.07 290,857 +0.01(+0.07%)
Aug 12, 2011 10.19 10.28 9.916 10.07 253,928 -0.08(-0.81%)
Aug 11, 2011 10.01 10.26 9.969 10.15 313,551 +0.17(+1.73%)
Aug 10, 2011 10.19 10.22 9.841 9.977 317,398 -0.41(-3.91%)
Aug 09, 2011 10.43 10.65 8.562 10.38 353,941 +0.92(+9.70%)
Aug 08, 2011 10.43 10.84 9.465 9.465 127,431 -1.13(-10.65%)
Aug 05, 2011 10.80 11.10 10.30 10.59 189,856 -0.12(-1.12%)
Aug 04, 2011 10.97 11.07 10.71 10.71 121,818 -0.38(-3.39%)
Aug 03, 2011 11.28 11.29 10.77 11.09 146,399 -0.14(-1.27%)
Aug 02, 2011 11.53 11.67 11.23 11.23 74,742 -0.35(-2.99%)
Aug 01, 2011 11.50 11.78 11.38 11.58 144,610 +0.15(+1.32%)
Jul 29, 2011 11.13 11.47 11.09 11.43 50,481 +0.19(+1.67%)
Jul 28, 2011 11.15 11.27 11.09 11.24 80,490 +0.11(+1.01%)
Jul 27, 2011 11.26 11.29 11.05 11.13 141,255 -0.16(-1.40%)
Jul 26, 2011 11.45 11.49 11.10 11.29 78,083 -0.17(-1.51%)
Jul 25, 2011 11.50 11.60 11.41 11.46 42,817 -0.11(-0.97%)
Jul 22, 2011 11.62 11.62 11.57 11.57 20,748 -0.20(-1.73%)
Jul 21, 2011 11.67 11.78 11.57 11.77 50,670 +0.17(+1.43%)
Jul 20, 2011 11.78 11.78 11.43 11.61 116,349 -0.20(-1.72%)
Jul 19, 2011 11.92 12.06 11.74 11.81 141,538 -0.20(-1.63%)
Jul 18, 2011 12.05 12.05 11.74 12.01 125,719 -0.05(-0.38%)
Jul 15, 2011 11.90 12.08 11.82 12.05 94,501 +0.17(+1.39%)
Jul 14, 2011 12.11 12.14 11.76 11.89 93,120 -0.22(-1.80%)
Jul 13, 2011 11.96 12.13 11.90 12.11 129,439 +0.17(+1.45%)
Jul 12, 2011 11.88 12.07 11.87 11.93 103,735 +0.02(+0.13%)
Jul 11, 2011 11.88 12.05 11.67 11.92 171,536 -0.05(-0.44%)
Jul 08, 2011 11.90 12.05 11.82 11.97 90,479 -0.08(-0.62%)
Jul 07, 2011 12.16 12.24 11.97 12.05 159,048 -0.05(-0.37%)
Jul 06, 2011 11.99 12.17 11.95 12.09 111,380 +0.10(+0.82%)
Jul 05, 2011 11.93 12.11 11.83 11.99 121,942 +0.03(+0.25%)
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.