$21.74 +0.19 (%) Douglas Dynamics Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLOW historical data

Date Open High Low Close Volume
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
5/3/201622.5522.7922.1222.27138,771
5/2/201623.0623.0622.6122.63136,605
4/29/201623.1323.2922.8322.9149,973
4/28/201623.1023.4922.9723.1175,491
4/27/201623.1723.3723.0023.1760,131
4/26/201622.8123.3022.7323.26105,214
4/25/201623.0823.3122.6122.7296,280
4/22/201622.8523.2922.7123.14129,260
4/21/201622.9123.0622.7022.80122,679
4/20/201622.9823.3022.7322.91138,796
4/19/201623.2023.4223.1623.2189,820
4/18/201622.6123.1922.4323.18146,677
4/15/201622.6422.8022.4122.67236,800
4/14/201622.7922.8522.4622.6892,542
4/13/201622.5122.9022.3522.76165,375
4/12/201622.1122.5722.1122.46103,238
4/11/201622.5022.6922.1922.1994,797
4/8/201622.3622.5122.1622.37119,275
4/7/201622.2322.4822.0622.1864,633
4/6/201622.3222.5022.0622.4072,841
4/5/201622.2422.5422.1622.33110,912
4/4/201623.0823.2422.3522.46128,578
4/1/201622.7523.4722.4923.02211,562
3/31/201623.1723.3821.9522.91342,598
3/30/201622.8623.3122.6723.1786,376
3/29/201622.2722.8922.2722.85308,871
3/28/201622.4222.6522.1622.4450,590
3/24/201622.1122.5022.0122.4060,506
3/23/201622.4522.5322.0822.27100,916
3/22/201622.6922.6922.2922.44101,951
3/21/201622.8223.0722.6122.70126,992
3/18/201623.1623.3122.7022.95327,893
3/17/201622.2823.1022.1323.02196,441
3/16/201622.3622.9022.3022.57109,888
3/15/201622.4722.6022.1122.3992,986
3/14/201622.1322.7222.1022.52107,251
3/11/201621.8522.5821.8522.25123,368
3/10/201621.5821.8621.4421.67101,035
3/9/201621.9922.1221.2321.57123,885
3/8/201622.0422.6321.2121.95487,955
3/7/201620.9521.6520.9521.61157,758
3/4/201621.0421.2920.6221.04117,696
3/3/201620.1921.7719.9520.88318,146
3/2/201619.8620.0219.6319.8783,093
3/1/201619.7119.9219.5119.8854,746
2/29/201619.7520.0819.5119.56112,503
2/26/201619.9219.9819.5719.7360,522
2/25/201619.7619.9019.5719.8042,215
2/24/201619.1619.7818.8119.7457,820
2/23/201619.5519.9319.3719.3984,038
2/22/201619.6419.8119.4919.5791,316
2/19/201619.4919.6719.3019.4977,073
2/18/201619.5319.9019.4219.5291,779
2/17/201619.3019.7819.3019.51107,963
2/16/201619.6019.7818.8819.11105,388
2/12/201619.1919.4818.8219.4394,988
2/11/201618.7019.1618.7018.97121,168
2/10/201619.1619.1718.7019.07132,390
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center