$26.93 +0.53 (%) Douglas Dynamics Inc - New York Stock Exchange, Inc.

Jul. 27, 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
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
7/20/201625.9826.4125.8726.2096,732
7/19/201626.0326.2225.9125.99103,138
7/18/201626.0026.3225.8526.14104,264
7/15/201626.1726.2825.9526.12168,689
7/14/201626.0626.2325.7725.96173,713
7/13/201626.1326.2725.8525.94149,435
7/12/201625.8826.3125.7626.13121,600
7/11/201625.7125.9925.6425.8081,625
7/8/201625.3025.7025.1625.58105,413
7/7/201624.7125.1824.6225.15128,332
7/6/201624.8324.9624.0524.88208,902
7/5/201625.6225.7125.1525.34133,909
7/1/201625.6125.9925.4525.5997,167
6/30/201624.9925.7424.8625.73158,436
6/29/201624.7424.9724.6224.96129,006
6/28/201624.2124.6824.0724.63315,707
6/27/201624.6724.6723.8124.09276,758
6/24/201623.8924.8523.3724.81700,699
6/23/201624.6524.9824.5524.98150,883
6/22/201624.3624.9124.1124.56211,021
6/21/201623.7524.1823.1924.17247,180
6/20/201623.7024.1623.3824.01228,254
6/17/201622.8823.4122.8223.38279,994
6/16/201621.9622.9421.9622.88154,295
6/15/201622.0522.3621.9522.0982,333
6/14/201621.8022.1621.7922.0464,256
6/13/201622.1222.3321.8021.91131,737
6/10/201622.0222.2821.9722.11115,504
6/9/201621.9322.2721.9322.1489,981
6/8/201621.9322.1421.7922.1062,526
6/7/201621.7521.9421.7421.9253,690
6/6/201621.5621.9521.5621.88127,038
6/3/201621.6921.7421.4421.6073,868
6/2/201621.4721.6421.3321.6262,350
6/1/201621.5821.5821.2021.48114,742
5/31/201621.7421.8821.5921.7278,500
5/27/201621.5521.8321.2921.7463,101
5/26/201621.7421.9121.5021.5545,601
5/25/201621.9621.9721.6421.8096,015
5/24/201620.6321.9320.4521.84242,983
5/23/201620.0420.3220.0320.0384,421
5/20/201620.2320.4220.0020.09134,473
5/19/201620.7220.7220.1720.1869,976
5/18/201620.4221.0720.3220.75124,784
5/17/201621.3321.3320.3120.48255,490
5/16/201621.2621.6821.2621.4481,190
5/13/201621.4921.5621.1421.33151,625
5/12/201621.4321.6821.2621.51142,827
5/11/201621.3121.7221.2021.43145,046
5/10/201621.1121.5520.5121.35210,594
5/9/201622.3822.4021.8721.87110,901
5/6/201622.0422.4522.0422.4257,066
5/5/201622.4422.5822.1522.1950,023
5/4/201622.1322.5322.0322.42126,821
5/3/201622.5522.7922.1222.27138,771
5/2/201623.0623.0622.6122.63136,605
4/29/201623.1323.2922.8322.9149,973
4/28/201623.1023.4922.9723.1175,491
4/27/201623.1723.3723.0023.1760,131
4/26/201622.8123.3022.7323.26105,214
4/25/201623.0823.3122.6122.7296,280
4/22/201622.8523.2922.7123.14129,260
4/21/201622.9123.0622.7022.80122,679
4/20/201622.9823.3022.7322.91138,796
4/19/201623.2023.4223.1623.2189,820
4/18/201622.6123.1922.4323.18146,677
4/15/201622.6422.8022.4122.67236,800
4/14/201622.7922.8522.4622.6892,542
4/13/201622.5122.9022.3522.76165,375
4/12/201622.1122.5722.1122.46103,238
4/11/201622.5022.6922.1922.1994,797
4/8/201622.3622.5122.1622.37119,275
4/7/201622.2322.4822.0622.1864,633
4/6/201622.3222.5022.0622.4072,841
4/5/201622.2422.5422.1622.33110,912
4/4/201623.0823.2422.3522.46128,578
4/1/201622.7523.4722.4923.02211,562
3/31/201623.1723.3821.9522.91342,598
3/30/201622.8623.3122.6723.1786,376
3/29/201622.2722.8922.2722.85308,871
3/28/201622.4222.6522.1622.4450,590
3/24/201622.1122.5022.0122.4060,506
3/23/201622.4522.5322.0822.27100,916
3/22/201622.6922.6922.2922.44101,951
3/21/201622.8223.0722.6122.70126,992
3/18/201623.1623.3122.7022.95327,893
3/17/201622.2823.1022.1323.02196,441
3/16/201622.3622.9022.3022.57109,888
3/15/201622.4722.6022.1122.3992,986
3/14/201622.1322.7222.1022.52107,251
3/11/201621.8522.5821.8522.25123,368
3/10/201621.5821.8621.4421.67101,035
3/9/201621.9922.1221.2321.57123,885
3/8/201622.0422.6321.2121.95487,955
3/7/201620.9521.6520.9521.61157,758
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center