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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.59 10.96 10.53 10.85 338,092 +0.20(+1.91%)
Oct 28, 2010 10.84 11.29 10.55 10.65 72,663 -0.13(-1.19%)
Oct 27, 2010 10.66 10.77 10.34 10.77 82,355 +0.05(+0.42%)
Oct 25, 2010 10.65 10.87 10.65 10.73 23,382 +0.13(+1.21%)
Oct 22, 2010 10.40 10.71 10.30 10.60 97,688 +0.25(+2.40%)
Oct 21, 2010 10.44 10.51 10.24 10.35 120,859 -0.02(-0.14%)
Oct 20, 2010 10.29 10.40 10.11 10.37 87,263 +0.14(+1.40%)
Oct 19, 2010 10.26 10.30 10.05 10.22 51,769 -0.14(-1.38%)
Oct 18, 2010 9.977 10.47 9.932 10.37 94,548 +0.43(+4.31%)
Oct 15, 2010 10.26 10.33 9.781 9.939 103,627 -0.27(-2.65%)
Oct 14, 2010 10.29 10.34 10.03 10.21 58,323 -0.05(-0.44%)
Oct 13, 2010 10.29 10.31 10.16 10.26 32,285 +0.03(+0.29%)
Oct 12, 2010 10.37 10.37 10.09 10.22 13,061 -0.19(-1.81%)
Oct 11, 2010 10.53 10.53 10.38 10.41 25,396 -0.09(-0.86%)
Oct 08, 2010 10.50 10.53 10.15 10.50 29,673 +0.36(+3.56%)
Oct 07, 2010 10.23 10.23 10.03 10.14 283 -0.01(-0.07%)
Oct 06, 2010 9.758 10.26 9.758 10.15 155,378 +0.34(+3.45%)
Oct 05, 2010 9.480 9.924 9.480 9.811 99,866 +0.45(+4.82%)
Oct 04, 2010 9.330 9.480 9.307 9.360 83,129 -0.03(-0.32%)
Oct 01, 2010 9.390 9.518 9.006 9.390 31,850 +0.10(+1.03%)
Sep 30, 2010 9.294 9.322 8.991 9.294 64,393 +0.14(+1.51%)
Sep 29, 2010 9.157 9.232 9.104 9.157 33,618 +0.00(+0.00%)
Sep 28, 2010 9.081 9.269 9.066 9.157 132 +0.12(+1.33%)
Sep 27, 2010 8.773 9.051 8.675 9.036 51,601 +0.27(+3.09%)
Sep 24, 2010 8.637 8.765 8.577 8.765 110,825 +0.22(+2.55%)
Sep 23, 2010 8.487 8.675 8.464 8.547 552 -0.06(-0.67%)
Sep 22, 2010 8.645 8.780 8.464 8.605 304,009 -0.05(-0.55%)
Sep 21, 2010 8.698 8.773 8.472 8.652 167,594 -0.14(-1.63%)
Sep 20, 2010 8.871 8.871 8.517 8.795 326,925 -0.01(-0.09%)
Sep 17, 2010 8.803 9.036 8.540 8.803 146,081 -0.71(-7.44%)
Sep 15, 2010 9.593 9.698 9.104 9.510 59,321 -0.10(-1.02%)
Sep 14, 2010 9.661 9.781 9.518 9.608 63,471 -0.05(-0.47%)
Sep 13, 2010 9.352 9.774 9.066 9.653 48,235 +0.37(+3.97%)
Sep 10, 2010 9.126 9.307 8.984 9.284 38,077 +0.17(+1.82%)
Sep 09, 2010 9.345 9.473 8.984 9.119 36,540 -0.11(-1.22%)
Sep 08, 2010 9.292 9.473 9.142 9.232 49,511 -0.01(-0.08%)
Sep 07, 2010 9.277 9.548 9.029 9.239 450 -0.04(-0.41%)
Sep 03, 2010 9.239 9.518 9.172 9.277 71,266 +0.23(+2.58%)
Sep 02, 2010 8.908 9.104 8.826 9.044 224 +0.10(+1.09%)
Sep 01, 2010 8.577 8.991 8.457 8.946 83,185 +0.50(+5.88%)
Aug 31, 2010 8.457 8.592 8.352 8.449 531 -0.02(-0.27%)
Aug 30, 2010 8.525 8.525 8.269 8.472 65,222 -0.12(-1.40%)
Aug 27, 2010 8.592 8.630 8.487 8.592 66,447 +0.12(+1.42%)
Aug 26, 2010 8.615 8.615 8.397 8.472 314 -0.15(-1.75%)
Aug 25, 2010 8.306 8.630 8.291 8.622 312 +0.27(+3.24%)
Aug 24, 2010 8.502 8.540 8.231 8.352 1,269 -0.24(-2.80%)
Aug 23, 2010 8.758 8.758 8.555 8.592 109,983 -0.08(-0.95%)
Aug 20, 2010 8.284 8.698 8.284 8.675 182,756 +0.34(+4.06%)
Aug 19, 2010 8.479 8.494 8.321 8.336 1,091 -0.15(-1.77%)
Aug 18, 2010 8.502 8.577 8.374 8.487 4,953 +0.00(+0.00%)
Aug 17, 2010 8.660 8.683 8.397 8.487 753 -0.10(-1.14%)
Aug 16, 2010 8.359 8.622 8.344 8.585 57,599 +0.16(+1.87%)
Aug 13, 2010 8.427 8.502 8.171 8.427 36,813 +0.08(+0.90%)
Aug 12, 2010 8.502 8.652 8.126 8.352 73,511 -0.28(-3.23%)
Aug 11, 2010 8.494 8.698 8.397 8.630 1,367 +0.03(+0.35%)
Aug 10, 2010 9.021 9.021 8.577 8.600 262,952 +0.10(+1.15%)
Aug 09, 2010 8.434 8.547 8.121 8.502 113,157 +0.11(+1.25%)
Aug 06, 2010 8.397 8.758 8.276 8.397 20,445 -0.02(-0.18%)
Aug 05, 2010 8.607 8.607 8.374 8.412 21,354 -0.24(-2.78%)
Aug 04, 2010 8.773 8.773 8.246 8.652 140,940 -0.08(-0.86%)
Aug 03, 2010 8.788 8.826 8.517 8.728 15,352 -0.06(-0.68%)
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.