$20.30 -0.19 (%) Douglas Dynamics Inc - NYSE

May. 29, 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
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
4/8/201522.6423.4522.5623.04131,082
4/7/201522.9623.0022.5322.5689,174
4/6/201522.7823.1422.7822.96113,018
4/2/201522.8623.2522.7522.8872,165
4/1/201522.8323.0522.6522.9890,019
3/31/201522.9122.9922.5722.84116,025
3/30/201522.4223.0822.3222.99149,915
3/27/201522.3522.4922.1422.40112,054
3/26/201521.8422.4021.8422.37117,077
3/25/201522.4922.5321.8721.88113,710
3/24/201522.4822.6022.2322.49140,236
3/23/201522.6622.7822.3522.46150,894
3/20/201522.7422.7422.3922.67244,127
3/19/201523.1623.1922.5022.5993,545
3/18/201522.8523.3522.7423.16207,787
3/17/201522.7023.2122.6523.08146,021
3/16/201522.7722.9122.5222.83230,531
3/13/201521.4622.8021.3122.74384,874
3/12/201523.7523.8621.1621.54927,581
3/11/201522.8123.8522.6023.78324,557
3/10/201522.5922.7022.4122.54105,422
3/9/201522.6622.9122.4522.75134,760
3/6/201522.9023.0822.1722.46163,598
3/5/201522.6123.0722.4423.03117,943
3/4/201522.5822.7022.3022.6492,944
3/3/201522.7022.7222.5022.63162,173
3/2/201522.5222.9322.5022.7272,465
2/27/201522.7422.8622.5022.53112,399
2/26/201522.2422.7422.1022.7197,411
2/25/201522.0922.2521.9822.2266,926
2/24/201521.9022.3221.9022.1957,689
2/23/201521.8421.9221.4121.91129,811
2/20/201522.0822.0821.6021.93185,264
2/19/201522.9022.9022.1322.14111,715
2/18/201522.1922.9022.1522.86173,052
2/17/201521.9822.4521.9822.35101,862
2/13/201521.6622.1221.5321.90113,710
2/12/201522.0622.2421.3821.58221,509
2/11/201521.7521.8921.4521.8491,885
2/10/201521.7821.7821.1121.65106,533
2/9/201521.8722.0321.5021.57123,578
2/6/201521.7222.1321.4822.01132,504
2/5/201521.2321.7621.1221.61115,219
2/4/201521.5021.5321.0021.05131,506
2/3/201520.9421.5520.7721.47189,572
2/2/201520.4020.6920.1020.69123,716
1/30/201521.2521.2520.0420.19163,832
1/29/201520.6521.3420.5621.32179,648
1/28/201520.7220.8120.5420.62157,361
1/27/201520.4020.6620.0720.54171,193
1/26/201520.6020.9820.1920.62184,137
1/23/201520.5120.5119.7520.0662,350
1/22/201519.7920.5119.4420.41118,440
1/21/201519.9019.9819.4019.67269,700
1/20/201519.9820.0019.6319.80238,005
1/16/201519.4319.8219.3919.80209,369
1/15/201519.5619.6219.2719.42156,168
1/14/201519.3919.5919.2519.47112,056
1/13/201519.4620.0419.2519.58167,310
1/12/201520.1920.2118.6819.30341,254
1/9/201520.4820.6520.1120.15125,500
1/8/201520.3420.6420.1120.48195,025
1/7/201520.5920.7520.0620.11174,207
1/6/201521.2321.3220.0120.44365,376
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center