$33.40 +0.45 (%) Douglas Dynamics Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLOW historical data

Date Open High Low Close Volume
12/9/201633.1533.5532.7533.4097,656
12/8/201632.9033.2532.6032.95161,353
12/7/201632.4533.0532.4532.75147,831
12/6/201632.6032.9532.3532.6076,572
12/5/201632.0032.5531.9532.3569,180
12/2/201632.2532.5631.5531.8576,907
12/1/201631.9032.5031.9032.30112,811
11/30/201631.8032.8031.8031.95268,327
11/29/201631.9532.0831.4531.6078,817
11/28/201632.4532.4531.6031.6056,273
11/25/201632.2032.5532.0032.4529,340
11/23/201632.0032.6531.8532.0092,649
11/22/201631.5532.1531.2832.10121,510
11/21/201631.4031.6031.0031.2074,023
11/18/201632.2032.2031.3531.4589,731
11/17/201631.1532.2031.1532.05120,402
11/16/201631.6532.0030.9531.25173,329
11/15/201631.0531.7530.7031.65102,576
11/14/201631.3032.2530.8531.05260,326
11/11/201629.5530.9029.5530.90191,195
11/10/201629.0029.8528.5529.50133,377
11/9/201626.9028.7026.9028.60142,608
11/8/201627.5028.0527.3027.4092,704
11/7/201627.4527.9527.2527.40180,041
11/4/201626.1526.8525.9026.50257,288
11/3/201626.5526.6025.8525.90175,077
11/2/201626.2026.7525.2326.55325,701
11/1/201629.9529.9526.4026.50571,303
10/31/201631.6032.5031.5032.10161,044
10/28/201631.5032.1031.5031.6044,074
10/27/201632.5532.5531.4031.7089,610
10/26/201632.7532.9532.2532.3064,956
10/25/201633.2533.7532.3032.90122,156
10/24/201632.4533.2532.4533.20121,651
10/21/201632.2532.5031.6132.5090,986
10/20/201632.3032.8032.0532.6581,198
10/19/201632.0032.7531.9932.3046,117
10/18/201632.6032.7032.0032.05117,302
10/17/201631.6032.5031.6032.2569,236
10/14/201631.4432.1031.4431.8271,327
10/13/201631.2431.8031.1131.5277,940
10/12/201631.3131.6831.1531.5757,712
10/11/201631.4531.6230.9031.1762,650
10/10/201631.6132.0031.4331.7274,471
10/7/201632.2732.3231.7631.9156,850
10/6/201631.9932.3731.9332.2664,994
10/5/201632.0232.3231.8932.1152,509
10/4/201631.6332.1431.6231.8381,841
10/3/201631.9032.1431.6031.6596,466
9/30/201631.8832.2531.6331.9499,059
9/29/201631.6631.9231.5331.6853,840
9/28/201631.2331.7831.2331.7561,554
9/27/201631.0431.3630.9631.2191,950
9/26/201631.1031.2930.9931.0088,803
9/23/201631.7431.9031.2831.3673,154
9/22/201631.7132.1131.4631.83105,417
9/21/201631.4031.7931.3331.6651,805
9/20/201631.4431.6031.1631.2763,972
9/19/201631.2431.4431.1631.3775,708
9/16/201630.9231.3230.6931.30168,685
9/15/201630.9231.4030.7531.2566,915
9/14/201631.4331.4930.9131.0280,715
9/13/201631.6231.6230.8031.52189,639
9/12/201631.0231.9630.8131.87105,038
9/9/201632.3232.3230.9031.02132,480
9/8/201632.2232.4931.9832.2176,912
9/7/201632.1432.3831.8932.25260,791
9/6/201632.4532.5832.0332.19118,451
9/2/201632.2332.4032.0432.3533,038
9/1/201632.0932.1431.6032.1376,351
8/31/201632.2832.3431.7532.0888,821
8/30/201632.2832.3532.0532.2732,123
8/29/201632.2432.8032.1232.2840,850
8/26/201632.4432.6432.0032.2281,247
8/25/201632.3332.5231.8432.35197,710
8/24/201632.5532.6032.2532.5453,583
8/23/201632.2332.7732.2232.5485,037
8/22/201632.3132.3331.9732.1165,026
8/19/201631.8732.7031.8532.3497,784
8/18/201632.3732.4531.8331.8874,845
8/17/201631.8932.5531.8132.39121,055
8/16/201631.9731.9731.7031.86125,844
8/15/201631.9432.3231.9432.06110,134
8/12/201632.2832.4531.7331.89116,929
8/11/201632.1232.5232.0232.26119,594
8/10/201631.9232.1331.7932.03133,750
8/9/201631.8831.9831.6631.83181,913
8/8/201631.7731.9931.6031.87121,615
8/5/201631.0131.9830.9131.83153,398
8/4/201631.9631.9931.0031.07408,466
8/3/201631.4532.0031.0031.85231,390
8/2/201629.4832.0028.9631.49655,778
8/1/201626.8327.1426.6127.01152,786
7/29/201626.6727.0426.6726.80210,287
7/28/201626.7426.9526.6126.8066,854
7/27/201626.4927.0426.4926.93101,832
7/26/201626.0026.7626.0026.4095,234
7/25/201626.2026.2025.8826.11108,504
7/22/201626.0926.3225.8626.2171,833
7/21/201626.3126.4625.9526.17114,129
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center