Douglas Dynamics, Inc. Historical Stock Prices

PLOW 
$21.55
*  
0.12
0.56%
Get PLOW Alerts
*Delayed - data as of Sep. 3, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-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  21.44  21.895  21.43  21.55 115,979
09/02/2015 21.4 21.57 21.26 21.43 121,442
09/01/2015 21.89 22.0508 21.22 21.25 110,086
08/31/2015 21.71 22.31 21.71 22.22 107,206
08/28/2015 21.32 21.71 21.2948 21.65 56,638
08/27/2015 21.65 21.71 21.08 21.41 85,938
08/26/2015 21.32 21.51 20.95 21.42 94,672
08/25/2015 21.75 21.75 20.79 20.85 83,516
08/24/2015 21.46 22.02 20.82 21.15 129,983
08/21/2015 22 22.37 21.8 22.11 101,308
08/20/2015 22.51 22.86 22.38 22.39 55,353
08/19/2015 22.79 22.89 22.37 22.81 60,180
08/18/2015 23.12 23.165 22.65 22.87 78,792
08/17/2015 22.83 23.2 22.7367 23.07 144,696
08/14/2015 22.35 23.01 22.35 22.97 85,470
08/13/2015 22.23 22.62 22.08 22.52 109,794
08/12/2015 22.35 22.6 21.99 22.12 156,047
08/11/2015 22.81 22.96 22.5 22.58 83,199
08/10/2015 22.77 23.149 22.77 22.88 193,410
08/07/2015 22.59 23.01 22.59 22.7 80,075
08/06/2015 22.68 22.99 22.48 22.82 169,710
08/05/2015 23.4 23.59 22.64 22.68 223,413
08/04/2015 22 23.445 21.91 23.36 381,227
08/03/2015 20.56 20.86 20.52 20.76 132,295
07/31/2015 20.33 20.6 20.28 20.52 120,475
07/30/2015 20.31 20.49 20.12 20.43 61,355
07/29/2015 20.25 20.49 20.14 20.31 50,144
07/28/2015 20.3 20.44 20.16 20.26 68,774
07/27/2015 20.05 20.38 20.05 20.16 71,012
07/24/2015 20.36 20.41 20.11 20.2 77,439
07/23/2015 20.48 20.58 20.16 20.31 83,555
07/22/2015 20.47 20.505 20.36 20.41 80,978
07/21/2015 20.5 20.66 20.43 20.56 93,012
07/20/2015 20.82 20.93 20.29 20.41 102,333
07/17/2015 20.61 20.77 20.6 20.72 94,311
07/16/2015 20.79 20.86 20.51 20.56 133,145
07/15/2015 20.92 20.99 20.58 20.66 77,787
07/14/2015 21.3 21.3 20.75 21 93,624
07/13/2015 21.02 21.29 20.99 21.27 111,347
07/10/2015 20.9 21.01 20.68 20.83 103,095
07/09/2015 20.69 20.772 20.55 20.61 82,463
07/08/2015 20.58 20.93 20.3 20.38 95,281
07/07/2015 20.94 21.13 20.56 20.79 130,056
07/06/2015 20.84 21.04 20.705 20.87 60,158
07/02/2015 20.8 21.19 20.6201 20.96 77,875
07/01/2015 21.69 21.7 20.66 20.81 186,776
06/30/2015 21.12 21.51 20.89 21.48 154,156
06/29/2015 21.22 21.471 20.87 20.89 91,195
06/26/2015 21.52 21.77 21.3 21.46 419,823
06/25/2015 21.68 21.73 21.44 21.49 114,443
06/24/2015 21.83 21.83 21.52 21.7 95,201
06/23/2015 21.82 21.85 21.59 21.84 75,791
06/22/2015 21.82 21.87 21.6101 21.75 64,272
06/19/2015 21.79 21.87 21.61 21.73 132,688
06/18/2015 21.19 21.77 21.06 21.77 118,004
06/17/2015 21.14 21.3 20.98 21.12 82,303
06/16/2015 21.39 21.48 21.2 21.29 151,359
06/15/2015 21.33 21.48 20.91 21.45 120,879
06/12/2015 21.6 21.71 21.38 21.52 108,148
06/11/2015 21.56 21.622 21.28 21.59 59,432
06/10/2015 21.29 21.71 20.976 21.55 102,497
06/09/2015 21.19 21.25 20.91 21.1 92,569
06/08/2015 21.16 21.2899 21.0039 21.15 142,335
06/05/2015 20.94 21.17 20.7 21.15 103,138
06/04/2015 20.88 21.12 20.79 20.95 105,226
06/03/2015 20.85 21.04 20.4 21.01 326,431
06/02/2015 20.5 20.94 20.47 20.74 129,309
*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?