Douglas Dynamics, Inc. Historical Stock Prices

PLOW 
$20.49
*  
0.16
0.77%
Get PLOW Alerts
*Delayed - data as of May 28, 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 27-FEB-2015 TO 28-MAY-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  20.58  20.74  20.34  20.49 69,296
05/28/2015 20.51 20.74 20.34 20.49 69,296
05/27/2015 20.63 20.71 20.4006 20.65 132,683
05/26/2015 20.7 20.86 20.32 20.46 100,502
05/22/2015 20.82 21.21 20.72 20.73 107,753
05/21/2015 20.95 21.08 20.64 20.81 119,805
05/20/2015 20.9 21.09 20.9 21 47,220
05/19/2015 20.9 20.98 20.6314 20.91 101,650
05/18/2015 20.95 21.04 20.76 20.94 134,909
05/15/2015 21.32 21.36 20.85 20.95 116,723
05/14/2015 21.47 21.59 21.25 21.35 81,212
05/13/2015 21.11 21.57 20.98 21.29 194,765
05/12/2015 21.43 21.53 20.76 21.01 177,384
05/11/2015 21.33 21.71 21.29 21.43 104,663
05/08/2015 21.55 21.58 21.3 21.44 106,656
05/07/2015 21.66 21.66 21.12 21.3 219,753
05/06/2015 21.3 21.75 21.01 21.72 199,705
05/05/2015 22.21 22.21 20.59 21.29 357,121
05/04/2015 22.3 22.5948 22.03 22.14 104,539
05/01/2015 21.91 22.3399 21.84 22.31 104,356
04/30/2015 22.09 22.2205 21.48 21.75 171,843
04/29/2015 22.35 22.665 22.24 22.27 53,131
04/28/2015 22.43 22.51 22.2 22.44 158,569
04/27/2015 22.68 23.05 22.16 22.41 123,473
04/24/2015 22.6 22.82 22.43 22.67 102,924
04/23/2015 22.78 22.95 22.57 22.6 108,310
04/22/2015 22.96 23.05 22.68 22.78 98,222
04/21/2015 22.9 23.01 22.76 22.95 104,136
04/20/2015 22.45 22.94 22.45 22.83 148,774
04/17/2015 22.82 22.99 22.25 22.34 148,331
04/16/2015 22.93 23.02 22.62 22.97 104,897
04/15/2015 22.7 23.118 22.67 22.9 112,521
04/14/2015 22.69 22.74 22.5 22.71 104,511
04/13/2015 22.77 22.9 22.58 22.74 89,199
04/10/2015 23 23.01 22.66 22.74 70,254
04/09/2015 23.12 23.23 22.64 22.97 71,489
04/08/2015 22.64 23.45 22.56 23.04 131,082
04/07/2015 22.96 23.001 22.53 22.56 89,174
04/06/2015 22.78 23.14 22.78 22.96 113,018
04/02/2015 22.86 23.25 22.7501 22.88 72,165
04/01/2015 22.83 23.05 22.65 22.98 90,019
03/31/2015 22.91 22.99 22.57 22.84 116,025
03/30/2015 22.42 23.08 22.32 22.99 149,915
03/27/2015 22.35 22.49 22.1346 22.4 112,054
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
*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?