Quantcast

Historical Stock Prices

PLOW 
$43.4
*  
0.25
0.58%
Get PLOW Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 42.95 43.75 42.7175 43.4 59,791
08/16/2018 43.1 43.55 42.725 43.15 52,595
08/15/2018 43.2 43.35 42.6 42.9 63,131
08/14/2018 43.15 43.5 42.8 43.4 63,812
08/13/2018 43.5 43.95 42.9852 43.15 74,901
08/10/2018 42.6 43.5 41.5 43.3 131,682
08/09/2018 44.05 44.05 43.4 43.7 95,456
08/08/2018 45.2 45.2 43.75 44.05 185,520
08/07/2018 47.8 48.05 45 45.2 205,978
08/06/2018 47.1 47.65 46.4 47.6 89,242
08/03/2018 47.65 47.85 46.85 47.05 51,336
08/02/2018 47.9 48.4 47.5 47.75 55,092
08/01/2018 49.35 49.35 47.95 48.2 65,273
07/31/2018 47.85 49.4 47.85 49.1 120,227
07/30/2018 47.95 48.2 47.35 47.45 143,395
07/27/2018 48.6 48.8 47.7 47.85 86,846
07/26/2018 47.45 48.85 47.45 48.65 56,746
07/25/2018 47.8 47.8 46.75 47.6 63,667
07/24/2018 48.5 48.7 47.55 47.85 45,654
07/23/2018 48.45 48.45 47.7 48.2 49,567
07/20/2018 48.7 49.15 48.5 48.6 67,918
07/19/2018 48.45 49.096 48.3 48.85 47,696
07/18/2018 47.6 48.65 47.4 48.65 63,735
07/17/2018 47.1 47.75 47.1 47.6 121,842
07/16/2018 48.15 48.15 47.1 47.25 48,944
07/13/2018 47.85 48.55 47.7 48 51,561
07/12/2018 48.05 48.35 47.5 47.9 59,848
07/11/2018 48.65 48.9 47.9 47.9 59,633
07/10/2018 49.35 49.5 48.2 49.05 36,992
07/09/2018 48.55 49.5 48.55 49.4 68,946
07/06/2018 48.85 49.35 48.35 48.4 68,515
07/05/2018 48 49 47.8 48.85 50,058
07/03/2018 48.15 48.45 47.5 47.65 22,800
07/02/2018 47.5 48 46.9 47.95 51,991
06/29/2018 47.4 48.4 47.3 48 122,386
06/28/2018 47.1 47.35 46.5 47.25 44,267
06/27/2018 47.6 48.2 46.95 47 54,078
06/26/2018 47 47.7 46.7 47.6 56,775
06/25/2018 47.15 47.285 46.1 47 68,092
06/22/2018 47.45 47.45 46.7 47.15 154,377
06/21/2018 48.75 48.825 46.7 47 67,559
06/20/2018 47.65 48.9 47.35 48.8 100,648
06/19/2018 47.25 47.8 46.65 47.6 56,420
06/18/2018 46.9 47.95 46.9 47.65 38,138
06/15/2018 47.75 47.9 47.2 47.65 110,171
06/14/2018 47.25 47.85 46.65 47.8 61,272
06/13/2018 47.8 47.8 47.05 47.05 31,248
06/12/2018 47.15 47.925 46.85 47.8 66,382
06/11/2018 46.55 47.15 46.25 47.1 52,010
06/08/2018 46.9 47.175 46.45 46.45 41,111
06/07/2018 47.95 48 46.9 47 49,124
06/06/2018 47.45 48.1 47.45 47.85 51,720
06/05/2018 47.5 47.745 47.15 47.55 79,477
06/04/2018 47.2 47.45 46.6 47.3 65,673
06/01/2018 46.3 47.3 46.3 47.05 49,948
05/31/2018 47.15 47.2 45.9 46.05 72,579
05/30/2018 46.45 47.55 46.4 47.25 88,666
05/29/2018 45.7 46.3 45.525 46.1 83,174
05/25/2018 46.1 46.8 45.55 46.05 43,812
05/24/2018 45.7 46.25 45.325 46.1 62,445
05/23/2018 45.9 46.15 45.6 45.7 47,653
05/22/2018 46.7 47.125 46 46.15 60,070
05/21/2018 46.25 47.35 46.25 46.65 117,427
05/18/2018 44.7 46.25 44.1 46.05 92,596
05/17/2018 44.45 44.8 44.25 44.55 98,693
*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?

Smart Portfolio