$31.36 -0.47 (%) Douglas Dynamics Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201631.7431.9031.2831.3673,154
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center