Skip to main content

Douglas Dynamics (NY: PLOW )

25.26 -0.07 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 25.54 25.61 25.21 25.26 167,458 -0.07(-0.28%)
May 23, 2024 25.80 25.83 25.00 25.33 230,814 -0.43(-1.67%)
May 22, 2024 25.53 25.78 25.49 25.76 163,701 +0.14(+0.55%)
May 21, 2024 25.67 25.77 25.34 25.62 193,485 -0.08(-0.31%)
May 20, 2024 25.55 25.78 25.44 25.70 191,961 +0.11(+0.43%)
May 17, 2024 25.37 25.62 25.10 25.59 184,821 +0.22(+0.87%)
May 16, 2024 25.29 25.50 25.13 25.37 135,397 -0.16(-0.63%)
May 15, 2024 25.87 26.09 25.51 25.53 146,512 -0.09(-0.35%)
May 14, 2024 25.75 25.97 25.30 25.62 171,087 +0.21(+0.83%)
May 13, 2024 25.48 25.71 25.10 25.41 195,990 +0.08(+0.32%)
May 10, 2024 24.93 25.35 24.78 25.33 190,558 +0.52(+2.10%)
May 09, 2024 24.31 24.81 24.28 24.81 186,137 +0.59(+2.44%)
May 08, 2024 23.65 24.32 23.63 24.22 189,522 +0.40(+1.68%)
May 07, 2024 23.81 24.14 23.74 23.82 150,141 +0.01(+0.04%)
May 06, 2024 23.79 24.11 23.66 23.81 167,633 +0.27(+1.15%)
May 03, 2024 23.74 23.74 23.12 23.54 163,198 +0.21(+0.90%)
May 02, 2024 22.85 23.33 22.54 23.33 451,581 +0.71(+3.14%)
May 01, 2024 22.74 22.98 22.43 22.62 347,192 -0.02(-0.09%)
Apr 30, 2024 21.82 23.08 21.35 22.64 559,606 +0.15(+0.67%)
Apr 29, 2024 22.54 22.76 22.39 22.49 234,217 +0.11(+0.49%)
Apr 26, 2024 22.29 22.46 22.21 22.38 215,632 +0.15(+0.67%)
Apr 25, 2024 22.17 22.27 21.94 22.23 258,363 -0.14(-0.63%)
Apr 24, 2024 22.15 22.46 21.88 22.37 257,447 +0.09(+0.40%)
Apr 23, 2024 22.05 22.38 22.05 22.28 111,043 +0.26(+1.18%)
Apr 22, 2024 21.95 22.19 21.78 22.02 220,701 +0.02(+0.09%)
Apr 19, 2024 21.96 22.22 21.87 22.00 463,252 -0.01(-0.05%)
Apr 18, 2024 21.81 22.29 21.65 22.01 264,906 +0.20(+0.92%)
Apr 17, 2024 21.94 22.09 21.77 21.81 213,531 +0.04(+0.18%)
Apr 16, 2024 21.55 21.86 21.42 21.77 250,225 +0.12(+0.55%)
Apr 15, 2024 21.97 22.25 21.52 21.65 177,703 -0.25(-1.14%)
Apr 12, 2024 22.31 22.43 21.87 21.90 204,164 -0.64(-2.84%)
Apr 11, 2024 22.40 22.56 22.09 22.54 248,761 +0.18(+0.81%)
Apr 10, 2024 22.75 22.76 22.09 22.36 489,706 -0.86(-3.70%)
Apr 09, 2024 22.83 23.38 22.83 23.22 670,265 +0.48(+2.11%)
Apr 08, 2024 23.10 23.29 21.88 22.74 730,093 -1.26(-5.25%)
Apr 05, 2024 23.84 24.09 23.77 24.00 102,548 +0.04(+0.17%)
Apr 04, 2024 24.27 24.39 23.89 23.96 161,241 -0.12(-0.50%)
Apr 03, 2024 24.00 24.20 23.84 24.08 158,956 -0.05(-0.21%)
Apr 02, 2024 24.12 24.37 23.96 24.13 304,389 -0.17(-0.70%)
Apr 01, 2024 24.20 24.52 23.85 24.30 246,702 +0.18(+0.75%)
Mar 28, 2024 24.54 24.66 23.80 24.12 356,332 -0.34(-1.39%)
Mar 27, 2024 23.69 24.46 23.69 24.46 439,194 +0.94(+4.00%)
Mar 26, 2024 23.44 23.84 23.23 23.52 485,005 +0.41(+1.77%)
Mar 25, 2024 23.05 23.34 22.84 23.11 295,461 +0.07(+0.30%)
Mar 22, 2024 23.35 23.56 22.97 23.04 254,093 -0.20(-0.86%)
Mar 21, 2024 22.97 23.42 22.95 23.24 541,762 +0.40(+1.75%)
Mar 20, 2024 22.71 23.01 22.34 22.84 283,361 -0.01(-0.04%)
Mar 19, 2024 22.58 23.09 22.48 22.85 275,694 +0.25(+1.11%)
Mar 18, 2024 23.04 23.43 22.56 22.60 240,774 -0.44(-1.91%)
Mar 15, 2024 22.74 23.38 22.74 23.04 636,921 +0.27(+1.16%)
Mar 14, 2024 23.67 23.75 22.65 22.77 214,194 -1.02(-4.27%)
Mar 13, 2024 23.97 24.31 23.67 23.79 298,848 -0.28(-1.15%)
Mar 12, 2024 24.63 24.63 23.94 24.07 157,976 -0.62(-2.52%)
Mar 11, 2024 25.01 25.01 24.35 24.69 121,012 -0.37(-1.46%)
Mar 08, 2024 25.32 25.47 24.90 25.06 175,473 -0.04(-0.16%)
Mar 07, 2024 25.59 25.83 24.99 25.09 198,902 -0.22(-0.86%)
Mar 06, 2024 24.71 25.34 24.46 25.31 209,884 +0.72(+2.93%)
Mar 05, 2024 24.48 24.77 24.42 24.59 130,143 +0.00(+0.00%)
Mar 04, 2024 24.42 24.69 24.26 24.59 138,709 +0.29(+1.18%)
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.