U.S. Markets open in 7 hrs 46 mins

Douglas Dynamics, Inc. (PLOW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.80-0.15 (-0.48%)
At close: 4:02PM EDT
People also watch
TISMLRQUADRRTSMOD
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201731.0031.1530.7530.8030.8053,900
Jun 21, 201730.9530.9830.5030.9530.95132,500
Jun 20, 201730.7531.1530.6030.8030.8063,200
Jun 19, 201730.6031.0030.2030.8030.8087,100
Jun 16, 201730.1530.5530.1530.5030.5098,400
Jun 16, 20170.24 Dividend
Jun 15, 201731.0031.3030.7530.8030.5660,300
Jun 14, 201731.3531.3530.9031.0530.8152,600
Jun 13, 201731.7531.7531.2031.3531.1175,500
Jun 12, 201732.1532.3531.6031.7531.50101,400
Jun 09, 201731.3032.3031.3032.0031.7581,200
Jun 08, 201730.5031.2529.8031.1530.91120,800
Jun 07, 201730.4030.7030.3530.5030.2647,200
Jun 06, 201730.2530.6030.0030.3530.1181,800
Jun 05, 201730.9531.1030.3530.3530.1142,900
Jun 02, 201730.5031.7030.5031.1030.8687,500
Jun 01, 201730.4030.7030.2230.5530.31128,700
May 31, 201729.2530.5029.0030.4530.21164,700
May 30, 201729.0029.4028.9529.3029.0782,200
May 26, 201729.1529.3528.8529.1528.9275,900
May 25, 201729.0529.3528.6029.2529.0287,200
May 24, 201728.9029.0528.7029.0028.7777,600
May 23, 201728.8029.0728.5528.9528.7256,000
May 22, 201729.3029.3028.6028.8028.5876,800
May 19, 201729.4029.7529.1529.2028.9788,700
May 18, 201729.4029.9028.8528.9028.67153,200
May 17, 201729.9030.2528.9529.2529.02136,200
May 16, 201729.4030.5529.2330.4030.16201,700
May 15, 201729.3529.6029.3529.4029.1797,600
May 12, 201730.1530.3529.1029.1528.92125,000
May 11, 201729.6030.3529.5530.3030.06167,400
May 10, 201730.0030.1029.3029.6029.37251,700
May 09, 201730.2530.3028.6030.1529.92232,800
May 08, 201731.7032.0531.4031.7031.4580,900
May 05, 201732.0032.0031.5531.8031.5529,700
May 04, 201732.4032.4031.5031.9031.6535,600
May 03, 201732.0032.3531.2532.2532.0072,600
May 02, 201732.1532.2031.9032.0531.8059,900
May 01, 201731.9032.1531.8032.0031.7547,700
Apr 28, 201732.6032.6531.8531.9031.6571,200
Apr 27, 201732.9033.1032.6532.6532.4057,000
Apr 26, 201733.1033.5532.8532.8532.5998,400
Apr 25, 201732.4533.6031.9633.1532.8977,700
Apr 24, 201732.0032.6531.9532.1531.9082,800
Apr 21, 201731.1531.7831.0531.4531.20175,300
Apr 20, 201731.1031.6030.8031.2531.01126,800
Apr 19, 201731.0031.5530.9031.0030.76108,100
Apr 18, 201730.6530.9030.4530.8530.6178,800
Apr 17, 201730.8030.9030.4530.8530.6193,800
Apr 13, 201730.8530.9030.6030.7530.51125,300
Apr 12, 201731.1031.1030.5030.8530.61108,700
Apr 11, 201730.8031.1530.6031.0530.8173,800
Apr 10, 201730.9531.4530.7030.8030.56100,000
Apr 07, 201730.7531.0530.6530.9530.7177,900
Apr 06, 201730.6031.1030.5030.8030.5685,400
Apr 05, 201730.8031.1030.2030.6030.36240,200
Apr 04, 201730.6030.8030.1630.6530.41108,500
Apr 03, 201730.6530.7830.2530.6030.36195,500
Mar 31, 201730.9031.0030.5030.6530.41173,500
Mar 30, 201730.5531.0030.5530.8030.5694,900
Mar 29, 201730.4030.8030.3030.5530.3163,000
Mar 28, 201730.1030.5529.9030.4030.16172,000
Mar 27, 201729.6030.2029.2530.1029.8787,800
Mar 24, 201729.9030.3029.7029.8529.62108,200
Mar 23, 201729.0529.9528.8529.7529.52122,400
Mar 22, 201728.9029.2528.8029.0528.82144,100
Mar 21, 201728.7529.1528.6029.0528.82186,600
Mar 20, 201729.3029.3028.5528.6528.43173,400
Mar 17, 201729.3529.6028.9529.4029.17253,200
Mar 17, 20170.24 Dividend
Mar 16, 201730.5530.5529.2029.6029.13150,300
Mar 15, 201729.8030.4529.7530.2529.77121,700
Mar 14, 201728.8029.8028.7529.7529.28269,800
Mar 13, 201729.4029.8628.8529.1028.64253,800
Mar 10, 201730.6530.8530.0030.0529.57166,300
Mar 09, 201731.0531.2530.3530.4529.9799,600
Mar 08, 201732.3032.7031.2031.2530.76124,600
Mar 07, 201733.7034.7532.0532.4531.94170,100
Mar 06, 201732.8032.9032.3532.7532.23137,000
Mar 03, 201733.4533.9032.8533.0532.53119,000
Mar 02, 201734.6034.6033.5533.6033.0752,200
Mar 01, 201733.7535.0033.7534.8034.25112,900
Feb 28, 201734.1034.4533.1533.3532.82135,400
Feb 27, 201733.2034.5033.0034.4033.86125,400
Feb 24, 201732.7033.3032.7033.1032.5872,300
Feb 23, 201733.9034.0032.9033.0032.4880,400
Feb 22, 201733.5033.9033.2533.9033.3686,400
Feb 21, 201733.7034.1333.5033.7533.2262,700
Feb 17, 201734.1034.1033.6533.7033.1776,200
Feb 16, 201734.5534.5533.6534.0533.5156,900
Feb 15, 201733.9534.5533.8034.5534.0057,200
Feb 14, 201734.0034.2533.5534.0033.4670,600
Feb 13, 201734.3534.3533.3534.0533.51103,500
Feb 10, 201734.0534.5533.8534.1033.5673,000
Feb 09, 201733.5533.9533.3533.7033.1731,700
Feb 08, 201733.5033.5533.1033.3532.82113,700
Feb 07, 201734.1034.3533.1533.5533.0288,700
Feb 06, 201734.1034.3033.8033.9033.3653,000
Feb 03, 201733.9034.1533.7034.1033.5639,200
Feb 02, 201733.7533.9533.3533.6033.0772,800
*Close price adjusted for dividends and splits.
Loading more data...