PLOW - Douglas Dynamics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201939.7640.1239.5339.5839.5867,500
Jul 18, 201939.8640.2339.6939.7839.7865,700
Jul 17, 201940.0040.0039.4739.8839.8840,200
Jul 16, 201939.8340.3339.8339.9639.9676,000
Jul 15, 201940.1840.2339.8139.9639.9647,600
Jul 12, 201939.4840.3939.4840.1240.1266,200
Jul 11, 201939.2139.7338.8339.4339.4354,400
Jul 10, 201939.4239.5738.9239.2139.2147,200
Jul 09, 201938.9539.3538.7239.2039.2039,600
Jul 08, 201939.0339.5638.5539.1939.1999,100
Jul 05, 201939.1639.1638.5139.1439.1460,400
Jul 03, 201939.3139.5138.8639.4639.4627,100
Jul 02, 201939.4039.6338.7239.1439.1453,500
Jul 01, 201940.2340.5339.1439.4039.4074,800
Jun 28, 201940.0240.8039.7539.7939.79177,000
Jun 27, 201939.5940.1339.5340.0440.0449,500
Jun 26, 201939.8740.0739.2039.6139.6150,400
Jun 25, 201939.9940.2639.2239.6839.6879,700
Jun 24, 201939.2040.0839.1839.9339.9373,300
Jun 21, 201938.9739.4738.6539.2239.2284,500
Jun 20, 201939.0839.3638.7539.2539.2544,900
Jun 19, 201938.0038.9037.7838.9038.9072,500
Jun 18, 201937.9638.6937.8637.9637.9692,000
Jun 17, 201937.9038.1637.7437.8537.8555,900
Jun 17, 20190.273 Dividend
Jun 14, 201938.0938.2937.7838.0637.7952,700
Jun 13, 201937.8138.5137.5838.1537.8892,600
Jun 12, 201937.4737.8237.2137.6937.4249,500
Jun 11, 201937.5537.6937.1637.5537.2842,600
Jun 10, 201937.3637.7537.1037.2336.9681,000
Jun 07, 201937.2137.5236.8237.2536.9877,700
Jun 06, 201937.0937.2336.5137.1236.8576,700
Jun 05, 201937.3537.5136.7337.1936.9264,400
Jun 04, 201937.2237.5537.1637.3737.1055,300
Jun 03, 201937.0737.5036.5536.8736.6169,600
May 31, 201937.1337.2536.7637.1036.8352,700
May 30, 201938.1538.2737.2137.6637.3962,800
May 29, 201938.5038.5537.9438.1037.8398,000
May 28, 201938.4338.9538.2938.7038.4280,900
May 24, 201938.4538.7738.3638.4638.1884,400
May 23, 201938.3138.4637.8838.3038.03106,100
May 22, 201937.6438.7737.6438.7338.4573,300
May 21, 201936.9137.7936.9137.7437.47141,100
May 20, 201936.6337.0036.5936.7936.53149,100
May 17, 201936.8137.3236.7836.8936.6348,200
May 16, 201937.3537.9336.9537.1036.83241,600
May 15, 201936.3937.4336.3537.3537.0872,700
May 14, 201936.4637.0636.4136.7036.44149,900
May 13, 201936.5636.7935.9236.4936.2394,700
May 10, 201936.8537.2136.4137.0236.75116,600
May 09, 201936.2737.3736.0637.0036.7377,500
May 08, 201936.5836.9836.1936.3836.12160,600
May 07, 201937.9638.7035.0636.5336.27232,900
May 06, 201938.0838.5037.8438.2537.9875,500
May 03, 201938.2038.7338.2038.6538.3792,000
May 02, 201937.8638.4037.6138.0237.7571,200
May 01, 201937.7938.5037.5737.8537.58119,400
Apr 30, 201939.0539.0637.6337.7637.49137,700
Apr 29, 201938.7739.2638.7139.0838.8079,800
Apr 26, 201938.8639.1438.4538.7138.4376,000
Apr 25, 201938.9038.9038.1338.6438.3671,700
Apr 24, 201938.5739.2738.5739.1238.84101,600
Apr 23, 201938.4738.6838.2838.5338.2593,300
Apr 22, 201938.7838.8738.3438.6038.3252,400
Apr 18, 201938.7339.2538.5538.8038.52143,000
Apr 17, 201938.7339.2738.6738.8238.5455,400
Apr 16, 201938.7039.1238.3638.7438.46104,200
Apr 15, 201938.4938.6638.2438.5338.2556,700
Apr 12, 201938.5738.5938.1338.3138.0474,700
Apr 11, 201938.2438.3738.0338.2938.0242,200
Apr 10, 201937.6338.2137.3738.0537.7856,100
Apr 09, 201938.2338.2337.4637.5537.28121,000
Apr 08, 201937.8838.8737.6838.3938.1166,000
Apr 05, 201938.0238.2037.6537.9637.69223,800
Apr 04, 201937.5037.9937.3737.9637.6963,900
Apr 03, 201938.0738.0737.4237.5637.2966,300
Apr 02, 201938.2938.3837.7037.8437.5751,200
Apr 01, 201938.4438.9138.1038.3038.0379,900
Mar 29, 201938.2438.4337.7738.0737.8084,700
Mar 28, 201937.5038.2037.4438.0037.7399,300
Mar 27, 201937.1337.5936.5437.5837.3176,700
Mar 26, 201937.4137.7437.0837.3137.0446,000
Mar 25, 201936.8937.3736.6737.2036.9360,700
Mar 22, 201937.7538.0136.6136.9936.7284,500
Mar 21, 201938.0738.8937.8138.0037.7381,900
Mar 20, 201938.6439.0937.9038.1137.8468,600
Mar 19, 201939.2039.3938.6038.6238.3496,600
Mar 18, 201938.0038.7437.6838.5638.2871,700
Mar 18, 20190.273 Dividend
Mar 15, 201938.0238.9737.8838.1637.62188,600
Mar 14, 201938.3538.4937.8337.9137.3779,200
Mar 13, 201939.2939.5238.5038.5538.0059,100
Mar 12, 201939.7939.7938.9239.1238.5676,400
Mar 11, 201939.5440.0738.8039.7939.2299,400
Mar 08, 201939.6839.8939.3439.4938.9375,300
Mar 07, 201940.3740.5839.8739.8839.31156,500
Mar 06, 201941.5341.5840.2140.4539.87130,300
Mar 05, 201942.0542.1841.6241.6441.0578,600
Mar 04, 201942.9542.9541.7942.0141.4189,700
Mar 01, 201942.6142.8341.6042.7642.15120,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...