PLOW - Douglas Dynamics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201944.3545.2144.0445.2345.23107,073
Sep 19, 201944.1244.7743.9644.3444.3446,900
Sep 19, 20190.273 Dividend
Sep 18, 201943.6144.2743.5644.2543.9872,900
Sep 17, 201943.9044.1743.3943.6443.3740,300
Sep 16, 201944.2244.7944.0544.0643.7942,300
Sep 13, 201944.0044.8643.7044.4344.1656,700
Sep 12, 201944.0044.3643.5043.9243.6575,400
Sep 11, 201943.0144.0042.6444.0043.7366,000
Sep 10, 201942.7443.0042.5042.7642.5076,700
Sep 09, 201942.1643.0241.9242.7342.4747,700
Sep 06, 201942.3142.5141.8741.8841.6238,700
Sep 05, 201941.8542.9641.0342.2942.0361,800
Sep 04, 201941.2741.5440.7441.1340.8893,300
Sep 03, 201941.5441.5440.8340.9540.7037,600
Aug 30, 201942.2842.5241.5641.7641.5037,400
Aug 29, 201941.6742.0341.4642.0041.7456,800
Aug 28, 201940.8841.4040.5741.2240.9744,700
Aug 27, 201941.7241.8040.8840.9840.7329,800
Aug 26, 201941.4741.6741.0341.5341.2740,600
Aug 23, 201941.7142.2440.9041.0440.7961,400
Aug 22, 201942.5042.7941.6941.8841.6252,800
Aug 21, 201942.9242.9242.2242.3542.0940,300
Aug 20, 201942.3742.6942.3742.4742.2133,200
Aug 19, 201943.7943.9541.7842.5242.2643,000
Aug 16, 201942.5943.3942.2143.3743.1057,400
Aug 15, 201942.5442.7041.7842.2241.9646,000
Aug 14, 201942.4843.0342.2842.6042.3456,700
Aug 13, 201943.0243.9742.9143.0642.7936,800
Aug 12, 201943.3043.6042.5543.1242.8531,500
Aug 09, 201943.7644.0043.3243.5243.2596,200
Aug 08, 201943.8444.0043.4943.7343.46161,500
Aug 07, 201942.5043.9341.8243.5043.23108,500
Aug 06, 201942.5042.8840.7742.8542.59155,600
Aug 05, 201938.8638.8637.3638.2938.0571,600
Aug 02, 201940.4240.4839.2639.5139.2747,200
Aug 01, 201941.0741.6840.7040.8040.5561,200
Jul 31, 201941.2042.0441.0341.1040.8574,200
Jul 30, 201940.7741.5640.7141.1940.9446,600
Jul 29, 201940.8441.2040.7241.1040.8537,800
Jul 26, 201940.5541.0940.2940.9140.6644,800
Jul 25, 201941.1241.3940.1240.4340.1842,300
Jul 24, 201939.9241.5639.9241.2240.9760,900
Jul 23, 201939.8240.1939.8040.1439.8942,400
Jul 22, 201939.7140.0239.4139.7039.4641,900
Jul 19, 201939.7640.1239.5339.5839.3467,500
Jul 18, 201939.8640.2339.6939.7839.5365,700
Jul 17, 201940.0040.0039.4739.8839.6340,200
Jul 16, 201939.8340.3339.8339.9639.7176,000
Jul 15, 201940.1840.2339.8139.9639.7147,600
Jul 12, 201939.4840.3939.4840.1239.8766,200
Jul 11, 201939.2139.7338.8339.4339.1954,400
Jul 10, 201939.4239.5738.9239.2138.9747,200
Jul 09, 201938.9539.3538.7239.2038.9639,600
Jul 08, 201939.0339.5638.5539.1938.9599,100
Jul 05, 201939.1639.1638.5139.1438.9060,400
Jul 03, 201939.3139.5138.8639.4639.2227,100
Jul 02, 201939.4039.6338.7239.1438.9053,500
Jul 01, 201940.2340.5339.1439.4039.1674,800
Jun 28, 201940.0240.8039.7539.7939.54177,000
Jun 27, 201939.5940.1339.5340.0439.7949,500
Jun 26, 201939.8740.0739.2039.6139.3750,400
Jun 25, 201939.9940.2639.2239.6839.4479,700
Jun 24, 201939.2040.0839.1839.9339.6873,300
Jun 21, 201938.9739.4738.6539.2238.9884,500
Jun 20, 201939.0839.3638.7539.2539.0144,900
Jun 19, 201938.0038.9037.7838.9038.6672,500
Jun 18, 201937.9638.6937.8637.9637.7392,000
Jun 17, 201937.9038.1637.7437.8537.6255,900
Jun 17, 20190.2725 Dividend
Jun 14, 201938.0938.2937.7838.0637.5552,700
Jun 13, 201937.8138.5137.5838.1537.6492,600
Jun 12, 201937.4737.8237.2137.6937.1949,500
Jun 11, 201937.5537.6937.1637.5537.0542,600
Jun 10, 201937.3637.7537.1037.2336.7481,000
Jun 07, 201937.2137.5236.8237.2536.7677,700
Jun 06, 201937.0937.2336.5137.1236.6376,700
Jun 05, 201937.3537.5136.7337.1936.7064,400
Jun 04, 201937.2237.5537.1637.3736.8755,300
Jun 03, 201937.0737.5036.5536.8736.3869,600
May 31, 201937.1337.2536.7637.1036.6152,700
May 30, 201938.1538.2737.2137.6637.1662,800
May 29, 201938.5038.5537.9438.1037.5998,000
May 28, 201938.4338.9538.2938.7038.1980,900
May 24, 201938.4538.7738.3638.4637.9584,400
May 23, 201938.3138.4637.8838.3037.79106,100
May 22, 201937.6438.7737.6438.7338.2273,300
May 21, 201936.9137.7936.9137.7437.24141,100
May 20, 201936.6337.0036.5936.7936.30149,100
May 17, 201936.8137.3236.7836.8936.4048,200
May 16, 201937.3537.9336.9537.1036.61241,600
May 15, 201936.3937.4336.3537.3536.8572,700
May 14, 201936.4637.0636.4136.7036.21149,900
May 13, 201936.5636.7935.9236.4936.0194,700
May 10, 201936.8537.2136.4137.0236.53116,600
May 09, 201936.2737.3736.0637.0036.5177,500
May 08, 201936.5836.9836.1936.3835.90160,600
May 07, 201937.9638.7035.0636.5336.04232,900
May 06, 201938.0838.5037.8438.2537.7475,500
May 03, 201938.2038.7338.2038.6538.1492,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...