PLOW - Douglas Dynamics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201936.6337.0036.5936.7936.79149,100
May 17, 201936.8137.3236.7836.8936.8948,200
May 16, 201937.3537.9336.9537.1037.10241,600
May 15, 201936.3937.4336.3537.3537.3572,700
May 14, 201936.4637.0636.4136.7036.70149,900
May 13, 201936.5636.7935.9236.4936.4994,700
May 10, 201936.8537.2136.4137.0237.02116,600
May 09, 201936.2737.3736.0637.0037.0077,500
May 08, 201936.5836.9836.1936.3836.38160,600
May 07, 201937.9638.7035.0636.5336.53232,900
May 06, 201938.0838.5037.8438.2538.2575,500
May 03, 201938.2038.7338.2038.6538.6592,000
May 02, 201937.8638.4037.6138.0238.0271,200
May 01, 201937.7938.5037.5737.8537.85119,400
Apr 30, 201939.0539.0637.6337.7637.76137,700
Apr 29, 201938.7739.2638.7139.0839.0879,800
Apr 26, 201938.8639.1438.4538.7138.7176,000
Apr 25, 201938.9038.9038.1338.6438.6471,700
Apr 24, 201938.5739.2738.5739.1239.12101,600
Apr 23, 201938.4738.6838.2838.5338.5393,300
Apr 22, 201938.7838.8738.3438.6038.6052,400
Apr 18, 201938.7339.2538.5538.8038.80143,000
Apr 17, 201938.7339.2738.6738.8238.8255,400
Apr 16, 201938.7039.1238.3638.7438.74104,200
Apr 15, 201938.4938.6638.2438.5338.5356,700
Apr 12, 201938.5738.5938.1338.3138.3174,700
Apr 11, 201938.2438.3738.0338.2938.2942,200
Apr 10, 201937.6338.2137.3738.0538.0556,100
Apr 09, 201938.2338.2337.4637.5537.55121,000
Apr 08, 201937.8838.8737.6838.3938.3966,000
Apr 05, 201938.0238.2037.6537.9637.96223,800
Apr 04, 201937.5037.9937.3737.9637.9663,900
Apr 03, 201938.0738.0737.4237.5637.5666,300
Apr 02, 201938.2938.3837.7037.8437.8451,200
Apr 01, 201938.4438.9138.1038.3038.3079,900
Mar 29, 201938.2438.4337.7738.0738.0784,700
Mar 28, 201937.5038.2037.4438.0038.0099,300
Mar 27, 201937.1337.5936.5437.5837.5876,700
Mar 26, 201937.4137.7437.0837.3137.3146,000
Mar 25, 201936.8937.3736.6737.2037.2060,700
Mar 22, 201937.7538.0136.6136.9936.9984,500
Mar 21, 201938.0738.8937.8138.0038.0081,900
Mar 20, 201938.6439.0937.9038.1138.1168,600
Mar 19, 201939.2039.3938.6038.6238.6296,600
Mar 18, 201938.0038.7437.6838.5638.5671,700
Mar 18, 20190.2725 Dividend
Mar 15, 201938.0238.9737.8838.1637.89188,600
Mar 14, 201938.3538.4937.8337.9137.6479,200
Mar 13, 201939.2939.5238.5038.5538.2759,100
Mar 12, 201939.7939.7938.9239.1238.8476,400
Mar 11, 201939.5440.0738.8039.7939.5199,400
Mar 08, 201939.6839.8939.3439.4939.2175,300
Mar 07, 201940.3740.5839.8739.8839.60156,500
Mar 06, 201941.5341.5840.2140.4540.16130,300
Mar 05, 201942.0542.1841.6241.6441.3478,600
Mar 04, 201942.9542.9541.7942.0141.7189,700
Mar 01, 201942.6142.8341.6042.7642.45120,000
Feb 28, 201942.7842.9341.9542.1841.88172,900
Feb 27, 201940.3042.9540.1042.6542.35196,500
Feb 26, 201942.0043.2339.9840.1039.81258,800
Feb 25, 201939.3040.0738.6339.7039.42153,600
Feb 22, 201937.5839.3437.5838.8438.56167,000
Feb 21, 201936.9637.6436.8437.5337.26109,200
Feb 20, 201936.5037.1736.4936.9836.72197,400
Feb 19, 201936.2036.7036.2036.4836.22148,800
Feb 15, 201936.0436.5935.9636.2435.98151,800
Feb 14, 201935.7436.1735.7035.8735.6153,300
Feb 13, 201936.0436.2435.6635.9135.6560,300
Feb 12, 201935.7736.3735.7736.0435.7881,400
Feb 11, 201936.0936.1035.5335.8835.6259,700
Feb 08, 201935.6536.0335.5336.0235.7675,000
Feb 07, 201935.8035.8535.1135.7635.5071,200
Feb 06, 201935.8636.1935.7035.8635.6043,900
Feb 05, 201935.1936.1235.0735.9935.73137,300
Feb 04, 201935.1035.3434.8935.1634.9163,100
Feb 01, 201935.4935.8634.9635.1334.8860,800
Jan 31, 201935.0035.6734.7535.4035.15256,000
Jan 30, 201934.7235.4634.2735.0034.75343,000
Jan 29, 201934.6335.2134.5734.5734.3266,300
Jan 28, 201935.5335.5334.3834.5734.3287,500
Jan 25, 201935.9136.5935.7935.8035.5466,300
Jan 24, 201935.6335.7634.9635.7035.4595,100
Jan 23, 201935.5736.0035.1635.6535.40133,400
Jan 22, 201935.7636.0535.2235.5035.25121,200
Jan 18, 201935.9536.4835.7336.0035.74131,800
Jan 17, 201935.2935.9035.2935.6735.42159,300
Jan 16, 201935.7736.0935.5035.5135.2692,600
Jan 15, 201935.9236.2435.5535.7535.4961,700
Jan 14, 201935.9836.7035.7335.8935.6382,500
Jan 11, 201935.6736.3735.6036.1935.93217,600
Jan 10, 201935.7136.3235.6735.9235.66101,800
Jan 09, 201936.4736.7835.7135.7435.48166,200
Jan 08, 201935.4036.5734.9936.3036.04181,400
Jan 07, 201935.1835.5234.7535.0534.80238,800
Jan 04, 201934.9335.6034.6135.2434.99313,600
Jan 03, 201935.2635.4034.3934.5034.25174,900
Jan 02, 201935.3335.7635.0435.3835.13102,100
Dec 31, 201835.8836.1735.3035.8935.63115,100
Dec 28, 201835.2636.1935.0735.7735.51121,100
Dec 27, 201834.5035.3634.0135.3435.0969,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...