Douglas Dynamics, Inc. Historical Stock Prices

PLOW 
$19.96
*  
0.28
1.42%
Get PLOW Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading PLOW now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  19.80  20  19.65  19.96 124,078
10/17/2014 20.19 20.21 19.66 19.68 138,843
10/16/2014 19.35 20.06 19.35 19.9 181,281
10/15/2014 19.31 19.6 19.07 19.53 139,296
10/14/2014 18.96 19.49 18.96 19.47 137,490
10/13/2014 18.5 18.99 18.4 18.86 142,747
10/10/2014 18.56 18.8 18.4192 18.54 161,873
10/09/2014 18.97 19.029 18.65 18.67 115,013
10/08/2014 18.7 19.05 18.64 18.97 182,200
10/07/2014 19.07 19.07 18.72 18.72 168,595
10/06/2014 19.45 19.52 19.1 19.1 143,947
10/03/2014 19.64 19.65 19.3 19.31 101,411
10/02/2014 19.51 19.64 19.195 19.39 170,255
10/01/2014 19.55 19.73 19.28 19.45 250,637
09/30/2014 18.8 19.84 18.52 19.5 543,948
09/29/2014 18.35 18.8062 18.35 18.72 91,668
09/26/2014 18.36 18.55 18.24 18.49 74,954
09/25/2014 18.6 18.6 18.13 18.26 115,053
09/24/2014 18.61 18.65 18.504 18.6 80,654
09/23/2014 18.84 18.91 18.57 18.61 102,732
09/22/2014 19 19.12 18.76 18.84 105,344
09/19/2014 19.47 19.556 18.9 18.97 116,508
09/18/2014 19.52 19.52 19.225 19.43 113,777
09/17/2014 19.1 19.58 19.03 19.43 161,100
09/16/2014 19.1 19.19 18.71 19.13 207,730
09/15/2014 20.5 20.53 19.05 19.26 305,533
09/12/2014 21.21 21.21 20.85 20.89 136,324
09/11/2014 20.72 21.18 20.64 21.09 195,697
09/10/2014 20.65 20.82 20.58 20.74 113,060
09/09/2014 20.7 20.78 20.57 20.69 126,713
09/08/2014 20.49 20.64 20.49 20.63 120,890
09/05/2014 20.45 20.65 20.3698 20.52 147,523
09/04/2014 20.25 20.54 20.16 20.45 146,012
09/03/2014 20.25 20.25 20 20.18 97,557
09/02/2014 20.09 20.23 19.97 20.18 144,628
08/29/2014 19.78 20 19.726 19.94 68,543
08/28/2014 19.77 19.91 19.65 19.78 48,684
08/27/2014 19.63 19.8999 19.52 19.85 78,732
08/26/2014 19.48 19.69 19.48 19.54 98,064
08/25/2014 19.4 19.74 19.4 19.5 116,231
08/22/2014 19.3 19.54 19.2 19.34 91,665
08/21/2014 19.36 19.57 19.1205 19.34 65,628
08/20/2014 19.48 19.49 19.28 19.4 76,526
08/19/2014 19.5 19.6 19.35 19.47 47,728
08/18/2014 19.14 19.45 19.06 19.44 101,163
08/15/2014 19.11 19.13 18.74 19 114,718
08/14/2014 18.9 19.19 18.86 18.89 83,037
08/13/2014 18.94 19.052 18.86 18.87 91,607
08/12/2014 18.76 19.01 18.76 18.89 140,952
08/11/2014 18.85 19.03 18.74 18.85 154,123
08/08/2014 18.53 18.85 18.53 18.76 91,645
08/07/2014 18.27 18.61 18.26 18.57 100,303
08/06/2014 17.91 18.29 17.88 18.16 68,787
08/05/2014 18.01 18.29 17.69 18.03 170,502
08/04/2014 16.88 17.29 16.64 17.07 76,051
08/01/2014 16.76 16.87 16.43 16.84 92,906
07/31/2014 17 17.01 16.61 16.7 81,265
07/30/2014 17.11 17.17 16.89 17.08 38,078
07/29/2014 17.22 17.32 16.95 17.04 46,819
07/28/2014 17.24 17.24 16.8482 17.15 71,476
07/25/2014 17.33 17.47 17.14 17.27 70,348
07/24/2014 17.73 17.8 17.37 17.5 61,652
07/23/2014 17.96 17.976 17.6 17.65 37,252
07/22/2014 17.76 17.93 17.62 17.87 60,446
07/21/2014 17.86 17.86 17.5 17.63 31,271
07/18/2014 17.37 17.98 17.31 17.86 167,939
07/17/2014 17.67 17.72 17.3501 17.45 69,264
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?