$23.03 -0.97 (%) Douglas Dynamics Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLOW historical data

Date Open High Low Close Volume
11/28/201423.9624.1523.0223.03116,416
11/26/201424.8024.8023.9224.00251,694
11/25/201423.0224.9023.0224.81429,435
11/24/201423.0023.1622.8622.89205,535
11/21/201423.2523.3222.7722.90151,623
11/20/201422.6723.0022.6123.00113,349
11/19/201422.9923.0722.5822.79140,070
11/18/201423.0023.3922.9122.99178,409
11/17/201423.0023.1322.7922.90203,299
11/14/201423.0923.3022.9223.18313,676
11/13/201424.0024.0022.9322.96407,721
11/12/201422.9623.7222.7823.66556,443
11/11/201423.4023.4422.7522.97237,931
11/10/201422.0423.3722.0323.34463,594
11/7/201421.0522.0421.0022.03293,149
11/6/201420.0120.7820.0120.76405,640
11/5/201421.2321.2319.6219.99676,429
11/4/201422.0022.0020.8721.00405,954
11/3/201420.7221.4120.6520.96311,649
10/31/201420.8920.9920.6020.73211,599
10/30/201420.8920.9720.5020.55151,007
10/29/201420.9621.2120.9521.02150,897
10/28/201420.5021.0020.4420.99308,689
10/27/201420.4820.5220.3420.4475,955
10/24/201420.3220.5320.3120.4780,422
10/23/201420.1620.5020.1320.32199,509
10/22/201420.2520.5320.0420.06161,046
10/21/201420.0020.3619.9520.25226,980
10/20/201419.6520.0019.6519.96124,078
10/17/201420.1920.2119.6619.68138,843
10/16/201419.3520.0619.3519.90181,281
10/15/201419.3119.6019.0719.53139,296
10/14/201418.9619.4918.9619.47137,490
10/13/201418.5018.9918.4018.86142,747
10/10/201418.5618.8018.4218.54161,873
10/9/201418.9719.0318.6518.67115,013
10/8/201418.7019.0518.6418.97182,200
10/7/201419.0719.0718.7218.72168,595
10/6/201419.4519.5219.1019.10143,947
10/3/201419.6419.6519.3019.31101,411
10/2/201419.5119.6419.2019.39170,255
10/1/201419.5519.7319.2819.45250,637
9/30/201418.8019.8418.5219.50544,748
9/29/201418.3518.8118.3518.7291,668
9/26/201418.3618.5518.2418.4974,954
9/25/201418.6018.6018.1318.26115,053
9/24/201418.6118.6518.5018.6080,654
9/23/201418.8418.9118.5718.61102,732
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
  • Showing 1-100 of 1,152 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center