Skip to main content

Douglas Dynamics (NY: PLOW )

23.10 +0.09 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 28.51 28.82 28.09 28.67 120,327 +0.03(+0.10%)
May 27, 2022 28.08 28.72 28.08 28.64 69,609 +0.74(+2.65%)
May 26, 2022 27.90 28.36 27.68 27.91 89,152 +0.30(+1.09%)
May 25, 2022 27.43 28.01 27.43 27.60 124,182 +0.16(+0.60%)
May 24, 2022 27.57 27.62 27.07 27.44 77,529 -0.13(-0.46%)
May 23, 2022 27.31 27.62 26.98 27.57 82,914 +0.60(+2.23%)
May 20, 2022 27.53 27.53 26.27 26.97 101,428 -0.41(-1.50%)
May 19, 2022 26.91 27.80 26.91 27.38 94,142 +0.26(+0.98%)
May 18, 2022 27.58 28.03 26.82 27.11 89,056 -0.71(-2.56%)
May 17, 2022 27.38 27.92 27.34 27.82 177,736 +0.67(+2.45%)
May 16, 2022 27.36 27.52 26.79 27.16 102,102 -0.19(-0.70%)
May 13, 2022 27.49 27.70 27.04 27.35 109,239 +0.15(+0.54%)
May 12, 2022 27.07 27.42 26.59 27.20 84,080 +0.21(+0.78%)
May 11, 2022 27.46 27.86 26.95 26.99 60,473 -0.27(-1.00%)
May 10, 2022 27.94 28.18 26.92 27.27 70,550 -0.50(-1.81%)
May 09, 2022 27.76 28.00 27.25 27.77 129,037 -0.30(-1.07%)
May 06, 2022 27.67 28.42 27.67 28.07 138,363 +0.13(+0.46%)
May 05, 2022 27.88 28.17 27.46 27.94 144,892 -0.36(-1.29%)
May 04, 2022 27.60 28.67 27.36 28.31 206,912 +0.44(+1.57%)
May 03, 2022 28.36 28.92 27.35 27.87 213,625 -0.45(-1.58%)
May 02, 2022 28.43 28.92 27.58 28.32 86,329 +0.06(+0.23%)
Apr 29, 2022 29.13 29.41 28.06 28.25 101,765 -1.10(-3.76%)
Apr 28, 2022 29.47 30.23 28.64 29.36 48,403 +0.26(+0.91%)
Apr 27, 2022 29.65 29.65 28.82 29.09 70,188 -0.35(-1.18%)
Apr 26, 2022 29.77 29.79 29.33 29.44 74,934 -0.51(-1.71%)
Apr 25, 2022 30.07 30.07 28.85 29.95 75,759 -0.17(-0.58%)
Apr 22, 2022 30.91 30.91 30.08 30.12 52,030 -0.88(-2.83%)
Apr 21, 2022 31.93 32.03 30.80 31.00 58,983 -0.60(-1.91%)
Apr 20, 2022 31.59 32.29 31.56 31.60 50,471 +0.34(+1.08%)
Apr 19, 2022 30.97 31.58 30.97 31.26 68,737 +0.36(+1.15%)
Apr 18, 2022 30.75 31.06 30.65 30.91 52,614 -0.03(-0.09%)
Apr 14, 2022 30.82 31.43 30.74 30.94 88,968 +0.31(+1.01%)
Apr 13, 2022 30.47 31.04 30.27 30.62 63,056 +0.21(+0.69%)
Apr 12, 2022 29.77 30.52 29.77 30.41 82,784 +1.04(+3.54%)
Apr 11, 2022 29.52 29.93 29.34 29.37 63,215 -0.10(-0.34%)
Apr 08, 2022 30.32 30.36 29.37 29.48 73,595 -0.74(-2.45%)
Apr 07, 2022 30.20 30.39 29.43 30.21 71,020 +0.05(+0.15%)
Apr 06, 2022 30.51 30.51 30.09 30.17 51,491 -0.38(-1.25%)
Apr 05, 2022 31.41 31.41 30.42 30.55 74,507 -0.89(-2.84%)
Apr 04, 2022 31.88 31.88 31.11 31.45 65,580 -0.26(-0.81%)
Apr 01, 2022 31.67 31.75 31.16 31.70 66,005 +0.14(+0.43%)
Mar 31, 2022 32.12 32.55 31.43 31.56 101,283 -0.51(-1.59%)
Mar 30, 2022 32.03 32.18 31.89 32.08 73,396 +0.05(+0.14%)
Mar 29, 2022 31.78 32.30 31.78 32.03 60,350 +0.73(+2.33%)
Mar 28, 2022 31.30 31.46 30.86 31.30 100,238 -0.01(-0.03%)
Mar 25, 2022 31.46 31.46 30.97 31.31 60,395 +0.05(+0.15%)
Mar 24, 2022 31.10 31.44 30.96 31.26 45,206 +0.30(+0.97%)
Mar 23, 2022 32.26 32.26 30.94 30.96 57,194 -1.41(-4.37%)
Mar 22, 2022 33.11 33.41 32.25 32.38 86,361 -0.39(-1.20%)
Mar 21, 2022 32.83 33.07 32.49 32.77 87,520 -0.06(-0.19%)
Mar 18, 2022 31.29 32.92 31.05 32.83 252,886 +1.45(+4.62%)
Mar 17, 2022 30.82 31.38 30.67 31.38 46,726 +0.26(+0.85%)
Mar 16, 2022 30.75 31.23 30.67 31.12 95,651 +0.72(+2.38%)
Mar 15, 2022 30.86 31.04 30.10 30.39 90,575 -0.41(-1.32%)
Mar 14, 2022 30.87 30.91 29.89 30.80 83,936 -0.02(-0.06%)
Mar 11, 2022 31.49 31.56 30.76 30.82 59,402 -0.28(-0.90%)
Mar 10, 2022 31.74 31.74 30.52 31.10 166,582 -0.88(-2.74%)
Mar 09, 2022 33.05 33.53 31.80 31.98 167,900 -0.89(-2.70%)
Mar 08, 2022 32.35 33.71 32.35 32.86 98,935 +0.73(+2.28%)
Mar 07, 2022 34.00 34.00 31.84 32.13 179,454 -1.79(-5.28%)
Mar 04, 2022 33.61 34.00 33.34 33.92 86,320 -0.07(-0.21%)
Mar 03, 2022 34.14 34.18 33.57 34.00 57,252 +0.15(+0.45%)
Mar 02, 2022 33.19 34.29 33.19 33.84 55,697 +1.02(+3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.