$19.07 +0.01 (%) Douglas Dynamics Inc - NYSE

Feb. 10, 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
2/9/201618.9219.1818.7119.06122,231
2/8/201618.9019.4118.7919.3290,183
2/5/201619.4619.6019.1319.15134,856
2/4/201619.3319.8619.3119.46101,988
2/3/201619.4919.4918.8119.32131,671
2/2/201619.2819.3519.1119.25100,780
2/1/201619.7819.7819.3719.4477,294
1/29/201619.3519.8619.3519.86153,787
1/28/201618.9319.4018.8819.34150,961
1/27/201618.6218.9418.3818.85178,815
1/26/201617.9918.7417.9918.73166,849
1/25/201618.2118.2917.8017.86110,658
1/22/201618.2318.6017.9518.07130,991
1/21/201617.7718.1317.6217.76127,970
1/20/201617.1717.7116.8917.63130,990
1/19/201617.5417.6417.1417.43139,673
1/15/201617.4317.6717.1617.48176,386
1/14/201617.6118.0417.4817.85146,688
1/13/201618.2218.3717.4917.63136,247
1/12/201618.4718.6218.0518.20124,737
1/11/201618.4618.6818.1818.36144,287
1/8/201619.5419.6418.4418.47201,050
1/7/201619.5019.6819.2619.44169,202
1/6/201619.6719.9519.5119.91148,310
1/5/201620.0020.0919.6919.93142,270
1/4/201620.9520.9919.8119.91283,667
12/31/201521.6921.9221.0121.07134,191
12/30/201521.7622.0021.6121.7291,360
12/29/201521.6521.8621.3921.7859,816
12/28/201521.3521.5621.1221.5045,305
12/24/201521.5021.6821.4421.4629,096
12/23/201521.5921.7721.3521.5366,857
12/22/201520.8821.4320.8821.3999,079
12/21/201521.1321.2420.5420.8595,044
12/18/201521.2321.5821.0121.02198,605
12/17/201521.8222.0021.1421.41139,919
12/16/201521.7122.2221.5221.95185,656
12/15/201521.6921.7721.3021.56109,757
12/14/201522.0022.2321.5021.58193,550
12/11/201522.4022.4522.0022.0597,763
12/10/201522.6422.8922.4822.5776,163
12/9/201522.8223.4822.5622.68128,387
12/8/201522.5722.8522.4022.82111,881
12/7/201522.9422.9422.4922.66103,299
12/4/201522.7523.0622.4023.04108,023
12/3/201523.3723.5022.5122.63115,407
12/2/201523.3023.7723.1223.3387,381
12/1/201523.2923.6922.8523.27160,773
11/30/201523.1123.4623.0723.2684,517
11/27/201523.3123.3122.9123.0533,436
11/25/201523.4123.6022.9123.2683,486
11/24/201522.7523.3722.6023.3268,034
11/23/201522.4922.9422.3522.89110,320
11/20/201522.7822.9622.3222.55101,036
11/19/201522.1422.6921.8422.65107,263
11/18/201521.9422.2921.6122.2174,569
11/17/201522.1122.1621.7921.87110,412
11/16/201521.9322.3521.8122.18135,402
11/13/201521.9822.3421.5221.90120,556
11/12/201522.1122.5521.8422.00147,786
11/11/201521.8422.2021.6822.16101,859
11/10/201521.9421.9821.6621.7588,425
11/9/201522.2122.2121.7821.9175,671
11/6/201522.2522.3421.8822.23109,206
11/5/201522.3622.4122.0522.3275,156
11/4/201523.5323.6022.0422.31147,687
11/3/201522.9424.4822.6323.55331,893
11/2/201522.0022.6721.9422.64111,706
10/30/201521.9322.0821.6221.9492,953
10/29/201521.9522.1521.7521.8558,911
10/28/201521.1522.1521.1522.05100,015
10/27/201521.4521.7520.9821.17113,420
10/26/201521.7521.8821.3021.3973,088
10/23/201521.1821.7621.0721.7299,924
10/22/201520.9921.2420.7820.9995,582
10/21/201520.8421.0420.6720.7966,538
10/20/201520.7320.9020.4320.7381,454
10/19/201521.0121.1820.6520.72162,409
10/16/201521.4521.4520.7821.0499,076
10/15/201521.1521.4220.6821.4095,038
10/14/201521.5721.6520.9621.05149,233
10/13/201521.8422.2221.5021.5183,096
10/12/201522.0522.0521.7121.88102,910
10/9/201521.9922.3321.8522.02114,613
10/8/201521.5221.9321.3921.90134,294
10/7/201521.2421.6520.9421.60127,385
10/6/201520.9321.2520.8121.14169,960
10/5/201520.1320.9720.0920.97191,340
10/2/201519.6120.0219.4219.94200,016
10/1/201519.9520.1219.3819.74115,199
9/30/201519.7720.0019.7219.8690,052
9/29/201519.9719.9719.5619.67145,452
9/28/201520.0620.1119.8719.8887,604
9/25/201520.3120.3420.0120.0883,785
9/24/201520.2920.8419.8720.21189,475
9/23/201520.6520.8720.4120.4976,148
9/22/201520.8320.9420.5820.64177,703
9/21/201521.1521.2520.9320.99103,356
9/18/201521.0021.1820.7721.11164,717
9/17/201521.2421.6121.1521.3077,791
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center