PLOW - Douglas Dynamics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201740.4541.6540.3541.5541.5579,300
Nov 20, 201740.0040.4039.9040.2040.2072,300
Nov 17, 201739.7540.1539.3539.9539.9554,700
Nov 16, 201739.6040.5539.3040.0040.0085,800
Nov 15, 201739.8040.0039.4539.4539.4574,800
Nov 14, 201739.5540.2539.4040.2040.2062,100
Nov 13, 201739.7040.2339.4539.8039.8061,200
Nov 10, 201739.3040.1539.3039.8039.8048,800
Nov 09, 201739.7539.8538.4539.4039.40154,200
Nov 08, 201740.4040.5739.9040.2040.2091,300
Nov 07, 201739.0041.3037.8540.7040.70160,500
Nov 06, 201742.1042.4541.7042.1542.1581,700
Nov 03, 201741.9042.2541.9042.0042.0029,600
Nov 02, 201741.7042.4041.6042.1042.1054,500
Nov 01, 201742.3542.6041.2041.6041.6091,900
Oct 31, 201741.8042.4841.8041.9541.95100,500
Oct 30, 201742.6042.6041.6041.8541.8567,200
Oct 27, 201741.9542.6041.6542.5042.5051,400
Oct 26, 201742.0542.3041.7542.0042.0050,000
Oct 25, 201741.7542.2540.8541.8541.8598,900
Oct 24, 201741.5542.2541.5541.9541.9576,900
Oct 23, 201741.9042.0041.1841.2541.2552,800
Oct 20, 201741.3042.1041.1041.8541.85123,800
Oct 19, 201740.3041.0540.2040.8540.85233,800
Oct 18, 201740.1540.9040.0640.5040.5053,900
Oct 17, 201740.1040.4539.8039.9039.9045,600
Oct 16, 201740.0540.3539.9540.2040.2046,800
Oct 13, 201739.9540.2539.7540.0540.0569,200
Oct 12, 201739.9540.4039.7539.9039.9071,600
Oct 11, 201740.2540.3339.9040.1540.1549,100
Oct 10, 201740.2540.4539.8040.1540.1561,000
Oct 09, 201741.0041.0040.2040.3040.3036,500
Oct 06, 201740.6041.3540.3541.0041.0069,500
Oct 05, 201740.8540.8540.3040.5040.5044,800
Oct 04, 201741.0041.0540.5540.7040.7055,900
Oct 03, 201740.2541.2040.1540.9540.95113,700
Oct 02, 201739.4040.1039.3040.1040.10118,300
Sep 29, 201739.9039.9539.3439.4039.4092,000
Sep 28, 201739.7540.1539.7539.8539.8560,200
Sep 27, 201738.7540.0538.7539.9539.95115,400
Sep 26, 201738.5539.3038.4538.8038.8092,400
Sep 25, 201738.0038.7538.0038.6038.6092,900
Sep 22, 201737.9538.4537.8038.0538.0571,800
Sep 21, 201737.7538.3037.7038.0538.05136,100
Sep 20, 201737.4037.9037.0037.8537.8596,900
Sep 19, 201737.5037.8037.2037.3037.30100,400
Sep 18, 201736.2037.3036.1837.2537.25192,800
Sep 18, 20170.24 Dividend
Sep 15, 201735.7538.8035.4036.4536.21238,500
Sep 14, 201735.6536.0535.4035.7035.46145,900
Sep 13, 201735.7036.0035.1535.7535.51114,100
Sep 12, 201735.4536.1535.2535.8035.56124,300
Sep 11, 201735.0035.9534.5535.4035.17145,600
Sep 08, 201734.7534.9534.2534.7534.52121,300
Sep 07, 201735.4535.6034.1534.8534.62231,400
Sep 06, 201735.2535.5535.0035.3035.07117,800
Sep 05, 201735.3035.4034.7535.2034.9795,400
Sep 01, 201734.9035.4534.9035.3535.1265,200
Aug 31, 201735.1035.3534.6034.9034.6785,300
Aug 30, 201735.0035.2534.9535.0534.82128,000
Aug 29, 201734.8035.2534.0535.0534.82128,100
Aug 28, 201734.9535.3034.7535.1534.92105,900
Aug 25, 201734.8534.9034.1034.8534.6272,100
Aug 24, 201734.7534.9534.0034.7534.52107,000
Aug 23, 201734.5037.5033.6534.7034.47340,500
Aug 22, 201734.2535.0034.0034.7534.52165,000
Aug 21, 201733.2534.2333.1534.2033.9779,100
Aug 18, 201733.0033.5032.7033.4533.2398,500
Aug 17, 201733.5033.7032.9033.3533.13114,700
Aug 16, 201734.0534.3533.2033.7033.4858,900
Aug 15, 201734.2034.4033.3534.1033.88127,700
Aug 14, 201734.0034.4533.5534.3034.0768,800
Aug 11, 201733.3033.9531.6533.8033.58154,700
Aug 10, 201734.1034.3533.5934.0033.7885,600
Aug 09, 201734.1034.8534.0034.1533.93141,800
Aug 08, 201733.4535.3532.6534.4034.17292,300
Aug 07, 201730.8031.2030.2330.5530.3593,500
Aug 04, 201730.9531.2530.6530.8530.6544,500
Aug 03, 201731.7531.7530.6030.8530.6559,600
Aug 02, 201731.4531.9531.1531.9031.6995,300
Aug 01, 201731.9531.9931.3031.6031.3956,200
Jul 31, 201731.8532.3031.6031.8031.5974,400
Jul 28, 201731.1531.8030.9031.7531.5465,300
Jul 27, 201731.9032.0531.2031.2030.9990,300
Jul 26, 201733.4533.4531.7531.7531.5458,700
Jul 25, 201732.2533.6732.0533.5033.28150,700
Jul 24, 201731.6032.1531.4532.1531.9466,200
Jul 21, 201732.3532.3531.4531.6031.39217,000
Jul 20, 201732.0032.2531.7532.0031.7975,800
Jul 19, 201731.2032.1530.9632.0031.7995,500
Jul 18, 201731.1531.3530.9431.2030.9957,000
Jul 17, 201731.1531.7031.1031.3031.0969,600
Jul 14, 201731.3531.5531.1531.3031.0952,500
Jul 13, 201731.8531.9031.3031.3031.0966,400
Jul 12, 201731.5532.0031.4831.9531.7474,000
Jul 11, 201731.5031.8031.2031.5031.2953,700
Jul 10, 201731.7532.0031.3531.4531.2447,400
Jul 07, 201731.6031.9031.4031.8531.6440,000
Jul 06, 201731.9532.2031.4031.4531.2450,500
Jul 05, 201732.6032.7032.0032.1531.9465,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...