$20.96 +0.15 (%) Douglas Dynamics Inc - NYSE

Jul. 2, 2015 | 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
7/2/201520.8021.1920.6220.9677,875
7/1/201521.6921.7020.6620.81186,776
6/30/201521.1221.5120.8921.48154,156
6/29/201521.2221.4720.8720.8991,195
6/26/201521.5221.7721.3021.46419,823
6/25/201521.6821.7321.4421.49114,443
6/24/201521.8321.8321.5221.7095,201
6/23/201521.8221.8521.5921.8475,791
6/22/201521.8221.8721.6121.7564,272
6/19/201521.7921.8721.6121.73132,688
6/18/201521.1921.7721.0621.77118,004
6/17/201521.1421.3020.9821.1282,303
6/16/201521.3921.4821.2021.29151,359
6/15/201521.3321.4820.9121.45120,879
6/12/201521.6021.7121.3821.52108,148
6/11/201521.5621.6221.2821.5959,432
6/10/201521.2921.7120.9821.55102,497
6/9/201521.1921.2520.9121.1092,569
6/8/201521.1621.2921.0021.15142,335
6/5/201520.9421.1720.7021.15103,138
6/4/201520.8821.1220.7920.95105,226
6/3/201520.8521.0420.4021.01326,431
6/2/201520.5020.9420.4720.74129,309
6/1/201520.4220.6020.0620.56160,593
5/29/201520.4820.5020.2620.30142,077
5/28/201520.5120.7420.3420.4969,296
5/27/201520.6320.7120.4020.65132,683
5/26/201520.7020.8620.3220.46100,502
5/22/201520.8221.2120.7220.73107,753
5/21/201520.9521.0820.6420.81119,805
5/20/201520.9021.0920.9021.0047,220
5/19/201520.9020.9820.6320.91101,650
5/18/201520.9521.0420.7620.94134,909
5/15/201521.3221.3620.8520.95116,723
5/14/201521.4721.5921.2521.3581,212
5/13/201521.1121.5720.9821.29194,765
5/12/201521.4321.5320.7621.01177,384
5/11/201521.3321.7121.2921.43104,663
5/8/201521.5521.5821.3021.44106,656
5/7/201521.6621.6621.1221.30219,753
5/6/201521.3021.7521.0121.72199,705
5/5/201522.2122.2120.5921.29357,121
5/4/201522.3022.6022.0322.14105,309
5/1/201521.9122.3421.8422.31104,356
4/30/201522.0922.2221.4821.75171,843
4/29/201522.3522.6722.2422.2753,131
4/28/201522.4322.5122.2022.44158,569
4/27/201522.6823.0522.1622.41123,473
4/24/201522.6022.8222.4322.67102,924
4/23/201522.7822.9522.5722.60108,310
4/22/201522.9623.0522.6822.7898,222
4/21/201522.9023.0122.7622.95104,136
4/20/201522.4522.9422.4522.83148,774
4/17/201522.8222.9922.2522.34148,331
4/16/201522.9323.0222.6222.97104,897
4/15/201522.7023.1222.6722.90112,521
4/14/201522.6922.7422.5022.71104,511
4/13/201522.7722.9022.5822.7489,199
4/10/201523.0023.0122.6622.7470,254
4/9/201523.1223.2322.6422.9771,489
4/8/201522.6423.4522.5623.04131,082
4/7/201522.9623.0022.5322.5689,174
4/6/201522.7823.1422.7822.96113,018
4/2/201522.8623.2522.7522.8872,165
4/1/201522.8323.0522.6522.9890,019
3/31/201522.9122.9922.5722.84116,025
3/30/201522.4223.0822.3222.99149,915
3/27/201522.3522.4922.1422.40112,054
3/26/201521.8422.4021.8422.37117,077
3/25/201522.4922.5321.8721.88113,710
3/24/201522.4822.6022.2322.49140,236
3/23/201522.6622.7822.3522.46150,894
3/20/201522.7422.7422.3922.67244,127
3/19/201523.1623.1922.5022.5993,545
3/18/201522.8523.3522.7423.16207,787
3/17/201522.7023.2122.6523.08146,021
3/16/201522.7722.9122.5222.83230,531
3/13/201521.4622.8021.3122.74384,874
3/12/201523.7523.8621.1621.54927,581
3/11/201522.8123.8522.6023.78324,557
3/10/201522.5922.7022.4122.54105,422
3/9/201522.6622.9122.4522.75134,760
3/6/201522.9023.0822.1722.46163,598
3/5/201522.6123.0722.4423.03117,943
3/4/201522.5822.7022.3022.6492,944
3/3/201522.7022.7222.5022.63162,173
3/2/201522.5222.9322.5022.7272,465
2/27/201522.7422.8622.5022.53112,399
2/26/201522.2422.7422.1022.7197,411
2/25/201522.0922.2521.9822.2266,926
2/24/201521.9022.3221.9022.1957,689
2/23/201521.8421.9221.4121.91129,811
2/20/201522.0822.0821.6021.93185,264
2/19/201522.9022.9022.1322.14111,715
2/18/201522.1922.9022.1522.86173,052
2/17/201521.9822.4521.9822.35101,862
2/13/201521.6622.1221.5321.90113,710
2/12/201522.0622.2421.3821.58221,509
2/11/201521.7521.8921.4521.8491,885
2/10/201521.7821.7821.1121.65106,533
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!