DOUGLAS DYNAMICS $14.42


24/5/2013 04:24 PM  |  NYSE : PLOW  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

PLOW historical data

Date Open High Low Close Volume
5/24/2013 14.38 14.50 14.32 14.42 274
5/23/2013 13.99 14.48 13.94 14.42 276
5/22/2013 14.04 14.49 14.02 14.10 361
5/21/2013 14.31 14.40 13.95 14.07 406
5/20/2013 14.10 14.38 14.10 14.36 355
5/17/2013 14.17 14.25 13.85 14.15 497
5/16/2013 14.10 14.20 13.94 14.08 292
5/15/2013 13.82 14.07 13.70 14.05 289
5/14/2013 13.80 13.92 13.71 13.81 331
5/13/2013 13.90 13.90 13.55 13.75 238
5/10/2013 13.75 14.02 13.72 13.99 289
5/9/2013 13.98 14.13 13.66 13.80 395
5/8/2013 13.65 14.00 13.56 14.00 474
5/7/2013 14.20 14.36 13.92 14.34 770
5/6/2013 14.15 14.15 13.59 13.93 447
5/3/2013 13.82 14.24 13.70 14.13 448
5/2/2013 13.33 13.71 13.25 13.61 412
5/1/2013 13.89 14.00 13.19 13.22 1111
4/30/2013 13.84 14.00 13.83 13.99 452
4/29/2013 13.78 13.86 13.67 13.84 337
4/26/2013 13.73 13.85 13.64 13.76 516
4/25/2013 13.89 14.00 13.69 13.74 264
4/24/2013 13.67 13.96 13.66 13.89 298
4/23/2013 13.53 13.70 13.32 13.67 386
4/22/2013 13.66 13.68 13.38 13.48 479
4/19/2013 13.34 13.72 13.34 13.69 552
4/18/2013 13.31 13.46 13.25 13.35 431
4/17/2013 13.05 13.32 13.05 13.26 708
4/16/2013 12.99 13.26 12.98 13.12 937
4/15/2013 13.60 13.72 13.00 13.01 1292
4/12/2013 13.95 13.99 13.60 13.73 362
4/11/2013 13.89 13.99 13.85 13.96 391
4/10/2013 13.26 13.96 13.26 13.91 559
4/9/2013 13.47 13.59 13.25 13.25 251
4/8/2013 13.36 13.50 13.24 13.48 545
4/5/2013 13.10 13.44 13.10 13.32 676
4/4/2013 13.22 13.41 13.20 13.34 473
4/3/2013 13.48 13.61 13.24 13.25 535
4/2/2013 13.57 13.70 13.40 13.49 852
4/1/2013 13.83 13.92 13.48 13.55 664
3/28/2013 14.25 14.25 13.79 13.82 1115
3/27/2013 14.02 14.20 13.97 14.20 276
3/26/2013 14.11 14.17 13.98 14.16 242
3/25/2013 14.05 14.15 13.96 14.10 640
3/22/2013 13.77 14.00 13.75 13.95 217
3/21/2013 13.51 13.80 13.47 13.74 1010
3/20/2013 13.99 13.99 13.52 13.65 988
3/19/2013 13.98 14.09 13.76 13.88 515
3/18/2013 14.27 14.38 13.84 13.95 1417
3/15/2013 14.28 14.45 14.27 14.44 566
3/14/2013 14.47 14.57 14.30 14.46 756
3/13/2013 14.25 14.46 14.20 14.40 462
3/12/2013 14.34 14.52 14.23 14.27 575
3/11/2013 14.41 14.45 14.22 14.40 764
3/8/2013 14.50 14.50 14.30 14.46 634
3/7/2013 14.46 14.50 14.40 14.50 494
3/6/2013 14.50 14.57 14.31 14.40 309
3/5/2013 14.45 14.59 14.36 14.50 558
3/4/2013 14.21 14.33 14.07 14.33 333
3/1/2013 14.10 14.28 13.88 14.24 536
2/28/2013 14.24 14.30 14.12 14.22 398
2/27/2013 14.16 14.39 14.12 14.25 558
2/26/2013 14.02 14.25 13.88 14.17 306
2/25/2013 14.25 14.25 13.86 13.94 941
2/22/2013 14.12 14.25 13.99 14.19 363
2/21/2013 14.01 14.23 13.99 14.02 323
2/20/2013 14.08 14.20 14.02 14.02 772
2/19/2013 14.04 14.31 14.04 14.14 1224
2/15/2013 13.98 14.09 13.85 14.04 650
2/14/2013 13.98 14.06 13.79 13.93 1472
2/13/2013 14.24 14.43 13.79 14.01 713
2/12/2013 14.09 14.29 14.00 14.24 1009
2/11/2013 13.90 14.09 13.79 14.06 1002
2/8/2013 13.97 14.08 13.84 13.87 1897
2/7/2013 13.50 13.98 13.36 13.91 1760
2/6/2013 12.93 13.47 12.93 13.47 959
2/5/2013 13.15 13.30 12.95 12.95 943
2/4/2013 13.36 13.48 13.05 13.06 506
2/1/2013 13.25 13.57 13.22 13.50 915
1/31/2013 13.09 13.37 13.06 13.18 680
1/30/2013 13.11 13.28 13.04 13.07 819
1/29/2013 13.07 13.09 12.98 13.08 883
1/28/2013 13.04 13.15 13.00 13.07 739
1/25/2013 12.82 13.04 12.81 13.00 1525
1/24/2013 12.80 12.93 12.65 12.82 10475
1/23/2013 13.06 13.12 12.99 13.04 1472
1/22/2013 13.09 13.13 13.04 13.07 1435
1/18/2013 13.03 13.11 12.99 13.06 670
1/17/2013 13.16 13.27 13.03 13.08 716
1/16/2013 13.21 13.28 13.05 13.16 1153
1/15/2013 12.90 13.35 12.90 13.28 1080
1/14/2013 13.13 13.26 12.80 12.88 1378
1/11/2013 13.35 13.35 13.09 13.12 2216
1/10/2013 13.00 13.38 12.93 13.32 1748
1/9/2013 13.21 13.55 12.79 12.95 3973
1/8/2013 14.07 14.20 14.02 14.14 797
1/7/2013 14.32 14.38 14.08 14.12 450
1/4/2013 14.55 14.55 14.38 14.41 579
1/3/2013 14.78 14.78 14.40 14.46 1040
1/2/2013 14.69 14.86 14.63 14.78 1779
Marketplace
Trading Center