$18.84 -0.13 (%) Douglas Dynamics Inc - NYSE

Sep. 22, 2014 | 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
9/22/201419.0019.1218.7618.84105,344
9/19/201419.4719.5618.9018.97116,508
9/18/201419.5219.5219.2319.43113,777
9/17/201419.1019.5819.0319.43161,100
9/16/201419.1019.1918.7119.13207,730
9/15/201420.5020.5319.0519.26305,633
9/12/201421.2121.2120.8520.89136,324
9/11/201420.7221.1820.6421.09195,697
9/10/201420.6520.8220.5820.74113,060
9/9/201420.7020.7820.5720.69126,713
9/8/201420.4920.6420.4920.63120,890
9/5/201420.4520.6520.3720.52147,523
9/4/201420.2520.5420.1620.45146,012
9/3/201420.2520.2520.0020.1897,557
9/2/201420.0920.2319.9720.18144,628
8/29/201419.7820.0019.7319.9468,543
8/28/201419.7719.9119.6519.7848,684
8/27/201419.6319.9019.5219.8578,732
8/26/201419.4819.6919.4819.5498,064
8/25/201419.4019.7419.4019.50116,231
8/22/201419.3019.5419.2019.3491,665
8/21/201419.3619.5719.1219.3465,628
8/20/201419.4819.4919.2819.4076,526
8/19/201419.5019.6019.3519.4747,728
8/18/201419.1419.4519.0619.44101,163
8/15/201419.1119.1318.7419.00114,718
8/14/201418.9019.1918.8618.8983,037
8/13/201418.9419.0518.8618.8791,607
8/12/201418.7619.0118.7618.89140,952
8/11/201418.8519.0318.7418.85154,123
8/8/201418.5318.8518.5318.7691,645
8/7/201418.2718.6118.2618.57100,303
8/6/201417.9118.2917.8818.1668,787
8/5/201418.0118.2917.6918.03170,502
8/4/201416.8817.2916.6417.0776,051
8/1/201416.7616.8716.4316.8492,906
7/31/201417.0017.0116.6116.7081,265
7/30/201417.1117.1716.8917.0838,078
7/29/201417.2217.3216.9517.0446,819
7/28/201417.2417.2416.8517.1589,279
7/25/201417.3317.4717.1417.2770,348
7/24/201417.7317.8017.3717.5061,652
7/23/201417.9617.9817.6017.6537,252
7/22/201417.7617.9317.6217.8760,446
7/21/201417.8617.8617.5017.6331,271
7/18/201417.3717.9817.3117.86167,939
7/17/201417.6717.7217.3517.4569,264
7/16/201417.8918.0617.6717.7274,689
7/15/201418.2818.2817.8117.8760,827
7/14/201418.1718.3518.1718.2466,125
7/11/201418.0718.3118.0118.0851,200
7/10/201418.2918.4318.0418.13100,452
7/9/201418.6418.7018.4418.46109,589
7/8/201418.8018.8118.6318.65128,067
7/7/201419.2019.4118.7618.79241,067
7/3/201418.2718.5718.2018.5741,959
7/2/201417.9218.2017.8418.1568,285
7/1/201417.7418.1317.7418.00136,695
6/30/201417.7317.7317.4017.62110,072
6/27/201417.6017.9917.6017.74197,561
6/26/201417.5917.7417.4517.7047,858
6/25/201417.3517.6217.1617.5967,582
6/24/201417.4317.8617.3117.3594,696
6/23/201417.6617.6617.3017.47119,269
6/20/201417.4717.6417.2617.62120,786
6/19/201417.4117.4217.1117.3855,238
6/18/201417.1317.3717.0217.3453,918
6/17/201417.1217.2917.0517.2484,486
6/16/201417.2717.2717.0817.1657,087
6/13/201417.5017.5717.2017.2937,119
6/12/201417.8817.8817.3117.4170,696
6/11/201418.2018.2817.7917.9950,816
6/10/201417.9318.2817.8818.2398,084
6/9/201417.8617.9417.7617.9194,400
6/6/201417.9718.1317.8917.9770,319
6/5/201417.4417.9417.4417.86103,506
6/4/201417.2117.5717.2117.35101,981
6/3/201417.4517.5417.2917.3258,899
6/2/201417.4817.6017.0917.4679,665
5/30/201417.6617.7017.4217.4744,750
5/29/201417.8717.9517.5517.5858,476
5/28/201417.8218.0017.7117.79107,704
5/27/201417.5417.8717.5417.79110,442
5/23/201417.3217.5117.1817.4165,666
5/22/201417.2717.3717.1817.2639,443
5/21/201417.3917.3917.0217.2960,410
5/20/201417.3617.3716.9917.29120,055
5/19/201417.2517.4717.1217.4446,996
5/16/201417.3717.4817.0017.2667,586
5/15/201417.2717.6017.0917.42147,560
5/14/201417.7117.7217.2317.35109,369
5/13/201417.7417.7817.5417.68210,186
5/12/201417.0317.8317.0317.74133,488
5/9/201416.8317.1416.7317.07107,612
5/8/201417.1517.3116.8416.9097,522
5/7/201416.9517.1516.7717.10111,033
5/6/201417.6918.1516.7816.87241,878
5/5/201416.8516.9716.7416.92111,133
5/2/201417.0217.2116.8116.8371,048
5/1/201416.7917.0316.6217.02106,754
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center