Skip to main content

Douglas Dynamics (NY: PLOW )

25.10 +0.32 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 25.24 25.63 24.98 25.10 223,532 +0.32(+1.29%)
Feb 28, 2024 25.70 25.81 24.67 24.78 287,372 -0.91(-3.54%)
Feb 27, 2024 24.02 26.54 23.27 25.69 435,765 +1.45(+5.98%)
Feb 26, 2024 24.00 24.52 23.82 24.24 234,291 +0.22(+0.92%)
Feb 23, 2024 23.88 24.10 23.67 24.02 367,071 +0.08(+0.33%)
Feb 22, 2024 24.22 24.47 23.89 23.94 181,586 -0.34(-1.40%)
Feb 21, 2024 24.87 24.87 24.10 24.28 197,034 -0.67(-2.69%)
Feb 20, 2024 24.35 25.36 24.23 24.95 274,109 +0.18(+0.73%)
Feb 16, 2024 25.32 25.59 24.73 24.77 167,935 -0.78(-3.05%)
Feb 15, 2024 24.89 25.61 24.89 25.55 451,775 +0.81(+3.27%)
Feb 14, 2024 25.02 25.02 24.56 24.74 215,321 +0.14(+0.57%)
Feb 13, 2024 24.81 25.10 24.46 24.60 206,157 -0.96(-3.76%)
Feb 12, 2024 25.11 26.07 25.10 25.56 212,390 +0.46(+1.83%)
Feb 09, 2024 24.76 25.23 24.45 25.10 179,863 +0.31(+1.25%)
Feb 08, 2024 24.70 25.07 24.70 24.79 140,266 +0.01(+0.04%)
Feb 07, 2024 24.74 25.05 24.31 24.78 256,175 +0.04(+0.16%)
Feb 06, 2024 24.70 25.26 24.42 24.74 125,600 +0.00(+0.00%)
Feb 05, 2024 25.21 25.21 24.54 24.74 113,937 -0.76(-2.98%)
Feb 02, 2024 25.24 25.68 25.03 25.50 174,203 -0.04(-0.16%)
Feb 01, 2024 25.21 25.70 25.04 25.54 392,915 +0.39(+1.55%)
Jan 31, 2024 25.55 26.08 25.10 25.15 247,436 -0.81(-3.12%)
Jan 30, 2024 26.52 28.14 25.77 25.96 473,878 -3.42(-11.64%)
Jan 29, 2024 28.78 29.39 28.63 29.38 104,601 +0.68(+2.37%)
Jan 26, 2024 28.41 28.72 28.08 28.70 178,347 +0.40(+1.41%)
Jan 25, 2024 28.00 28.64 27.83 28.30 167,186 +0.70(+2.54%)
Jan 24, 2024 28.00 28.00 27.16 27.60 135,164 -0.10(-0.36%)
Jan 23, 2024 27.98 28.04 27.42 27.70 99,571 +0.03(+0.11%)
Jan 22, 2024 26.93 27.70 26.93 27.67 166,229 +0.91(+3.40%)
Jan 19, 2024 26.47 26.84 26.02 26.76 201,489 +0.44(+1.67%)
Jan 18, 2024 26.11 26.34 25.99 26.32 70,700 +0.23(+0.88%)
Jan 17, 2024 25.80 26.14 25.75 26.09 94,005 -0.06(-0.23%)
Jan 16, 2024 25.47 26.17 25.18 26.15 155,950 +0.42(+1.63%)
Jan 12, 2024 26.10 26.28 25.55 25.73 94,761 -0.06(-0.23%)
Jan 11, 2024 26.25 26.34 25.64 25.79 114,760 -0.50(-1.90%)
Jan 10, 2024 25.50 26.30 25.38 26.29 239,987 +0.59(+2.30%)
Jan 09, 2024 26.20 26.31 25.59 25.70 192,177 -0.75(-2.84%)
Jan 08, 2024 26.76 26.91 26.24 26.45 447,953 -0.22(-0.82%)
Jan 05, 2024 27.04 27.50 26.64 26.67 205,520 -0.52(-1.91%)
Jan 04, 2024 27.51 27.65 27.15 27.19 203,410 -0.58(-2.09%)
Jan 03, 2024 28.83 28.83 27.75 27.77 129,565 -1.17(-4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.