$21.65 +0.24 (%) Douglas Dynamics Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLOW historical data

Date Open High Low Close Volume
8/28/201521.3221.7121.3021.6556,638
8/27/201521.6521.7121.0821.4185,938
8/26/201521.3221.5120.9521.4294,672
8/25/201521.7521.7520.7920.8583,516
8/24/201521.4622.0220.9521.15129,983
8/21/201522.0022.3721.8022.11101,308
8/20/201522.5122.8622.3822.3955,353
8/19/201522.7922.8922.3722.8160,180
8/18/201523.1223.1722.6522.8778,792
8/17/201522.8323.2022.7423.07144,696
8/14/201522.3523.0122.3522.9785,470
8/13/201522.2322.6222.0822.52109,794
8/12/201522.3522.6021.9922.12156,047
8/11/201522.8122.9622.5022.5883,199
8/10/201522.7723.1522.7722.88193,410
8/7/201522.5923.0122.5922.7080,075
8/6/201522.6822.9922.4822.82169,710
8/5/201523.4023.5922.6422.68223,413
8/4/201522.0023.4521.9123.36381,227
8/3/201520.5620.8620.5220.76141,918
7/31/201520.3320.6020.2820.52120,475
7/30/201520.3120.4920.1220.4361,355
7/29/201520.2520.4920.1420.3150,144
7/28/201520.3020.4420.1620.2668,774
7/27/201520.0520.3820.0520.1671,012
7/24/201520.3620.4120.1120.2077,439
7/23/201520.4820.5820.1620.3183,555
7/22/201520.4720.5120.3620.4180,978
7/21/201520.5020.6620.4320.5693,012
7/20/201520.8220.9320.2920.41102,333
7/17/201520.6120.7720.6020.7294,311
7/16/201520.7920.8620.5120.56133,145
7/15/201520.9220.9920.5820.6677,787
7/14/201521.3021.3020.7521.0093,624
7/13/201521.0221.2920.9921.27111,347
7/10/201520.9021.0120.6820.83103,095
7/9/201520.6920.7720.5520.6182,493
7/8/201520.5820.9320.3020.3895,281
7/7/201520.9421.1320.5620.79130,056
7/6/201520.8421.0420.7120.8760,158
7/2/201520.8021.1920.6220.9677,875
7/1/201521.6921.7020.6620.81186,776
6/30/201521.1221.5120.8921.48154,156
6/29/201521.2221.4720.8720.8991,195
6/26/201521.5221.7721.3021.46419,823
6/25/201521.6821.7321.4421.49114,443
6/24/201521.8321.8321.5221.7095,201
6/23/201521.8221.8521.5921.8475,791
6/22/201521.8221.8721.6121.7564,272
6/19/201521.7921.8721.6121.73132,688
6/18/201521.1921.7721.0621.77118,004
6/17/201521.1421.3020.9821.1282,303
6/16/201521.3921.4821.2021.29151,359
6/15/201521.3321.4820.9121.45120,879
6/12/201521.6021.7121.3821.52108,148
6/11/201521.5621.6221.2821.5959,432
6/10/201521.2921.7120.9821.55102,497
6/9/201521.1921.2520.9121.1092,569
6/8/201521.1621.2921.0021.15142,335
6/5/201520.9421.1720.7021.15103,138
6/4/201520.8821.1220.7920.95105,226
6/3/201520.8521.0420.4021.01326,431
6/2/201520.5020.9420.4720.74129,309
6/1/201520.4220.6020.0620.56160,593
5/29/201520.4820.5020.2620.30142,077
5/28/201520.5120.7420.3420.4969,296
5/27/201520.6320.7120.4020.65132,683
5/26/201520.7020.8620.3220.46100,502
5/22/201520.8221.2120.7220.73107,753
5/21/201520.9521.0820.6420.81119,805
5/20/201520.9021.0920.9021.0047,220
5/19/201520.9020.9820.6320.91101,650
5/18/201520.9521.0420.7620.94134,909
5/15/201521.3221.3620.8520.95116,723
5/14/201521.4721.5921.2521.3581,212
5/13/201521.1121.5720.9821.29194,765
5/12/201521.4321.5320.7621.01177,384
5/11/201521.3321.7121.2921.43104,663
5/8/201521.5521.5821.3021.44106,656
5/7/201521.6621.6621.1221.30219,753
5/6/201521.3021.7521.0121.72199,705
5/5/201522.2122.2120.5921.29357,121
5/4/201522.3022.6022.0322.14105,309
5/1/201521.9122.3421.8422.31104,356
4/30/201522.0922.2221.4821.75171,843
4/29/201522.3522.6722.2422.2753,131
4/28/201522.4322.5122.2022.44158,569
4/27/201522.6823.0522.1622.41123,473
4/24/201522.6022.8222.4322.67102,924
4/23/201522.7822.9522.5722.60108,310
4/22/201522.9623.0522.6822.7898,222
4/21/201522.9023.0122.7622.95104,136
4/20/201522.4522.9422.4522.83148,774
4/17/201522.8222.9922.2522.34148,331
4/16/201522.9323.0222.6222.97104,897
4/15/201522.7023.1222.6722.90112,521
4/14/201522.6922.7422.5022.71104,511
4/13/201522.7722.9022.5822.7489,199
4/10/201523.0023.0122.6622.7470,254
4/9/201523.1223.2322.6422.9771,489
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!