Douglas Dynamics, Inc. Historical Stock Prices

PLOW 
$22.37
*  
0.49
2.24%
Get PLOW Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading PLOW now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PLOW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.97  22.395  21.84  22.37 117,077
03/26/2015 21.84 22.395 21.84 22.37 117,077
03/25/2015 22.49 22.53 21.87 21.88 113,710
03/24/2015 22.48 22.6 22.2301 22.49 140,236
03/23/2015 22.66 22.78 22.35 22.46 150,894
03/20/2015 22.74 22.74 22.3901 22.67 244,127
03/19/2015 23.16 23.19 22.5 22.59 93,545
03/18/2015 22.85 23.35 22.74 23.16 207,787
03/17/2015 22.7 23.21 22.65 23.08 146,021
03/16/2015 22.77 22.905 22.5198 22.83 230,531
03/13/2015 21.46 22.8 21.31 22.74 384,874
03/12/2015 23.75 23.86 21.16 21.54 927,581
03/11/2015 22.81 23.85 22.6 23.78 321,216
03/10/2015 22.59 22.695 22.41 22.54 105,422
03/09/2015 22.66 22.91 22.45 22.75 134,760
03/06/2015 22.9 23.0799 22.17 22.46 163,598
03/05/2015 22.61 23.07 22.44 23.03 117,943
03/04/2015 22.58 22.7 22.3028 22.64 92,944
03/03/2015 22.7 22.72 22.5 22.63 162,173
03/02/2015 22.52 22.93 22.5 22.72 72,465
02/27/2015 22.74 22.86 22.5 22.53 112,399
02/26/2015 22.24 22.74 22.1 22.71 97,411
02/25/2015 22.09 22.25 21.98 22.22 66,926
02/24/2015 21.9 22.32 21.9 22.19 57,689
02/23/2015 21.84 21.92 21.41 21.91 129,811
02/20/2015 22.08 22.08 21.6 21.93 185,264
02/19/2015 22.9 22.9 22.13 22.14 111,715
02/18/2015 22.19 22.9 22.1532 22.86 173,052
02/17/2015 21.98 22.45 21.98 22.35 101,862
02/13/2015 21.66 22.12 21.53 21.9 113,710
02/12/2015 22.06 22.24 21.38 21.58 221,509
02/11/2015 21.75 21.89 21.45 21.84 91,885
02/10/2015 21.78 21.78 21.11 21.65 106,533
02/09/2015 21.87 22.0299 21.5 21.57 123,578
02/06/2015 21.72 22.13 21.48 22.01 132,504
02/05/2015 21.23 21.76 21.12 21.61 115,219
02/04/2015 21.5 21.5308 21 21.05 131,506
02/03/2015 20.94 21.55 20.77 21.47 189,572
02/02/2015 20.4 20.69 20.1011 20.69 123,716
01/30/2015 21.25 21.25 20.04 20.19 163,832
01/29/2015 20.65 21.34 20.56 21.32 179,648
01/28/2015 20.72 20.81 20.54 20.62 157,361
01/27/2015 20.4 20.66 20.07 20.54 171,193
01/26/2015 20.6 20.98 20.185 20.62 183,937
01/23/2015 20.51 20.51 19.75 20.06 62,350
01/22/2015 19.79 20.51 19.44 20.41 118,440
01/21/2015 19.9 19.98 19.4 19.67 269,700
01/20/2015 19.98 20 19.63 19.8 238,005
01/16/2015 19.43 19.82 19.3891 19.8 209,369
01/15/2015 19.56 19.62 19.27 19.42 156,168
01/14/2015 19.39 19.59 19.25 19.47 112,056
01/13/2015 19.46 20.04 19.25 19.58 167,310
01/12/2015 20.19 20.21 18.681 19.3 341,254
01/09/2015 20.48 20.65 20.11 20.15 125,500
01/08/2015 20.34 20.64 20.1066 20.48 195,025
01/07/2015 20.59 20.75 20.055 20.11 174,207
01/06/2015 21.23 21.32 20.01 20.44 365,376
01/05/2015 21.23 21.33 20.985 21.13 207,318
01/02/2015 21.45 21.6999 20.8 21.34 187,616
12/31/2014 21.86 21.95 21.37 21.43 121,242
12/30/2014 22.21 22.33 21.66 21.81 111,554
12/29/2014 22.02 22.423 22.02 22.28 77,242
12/26/2014 21.71 22.19 21.64 22.14 72,283
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?