Quantcast

Douglas Dynamics, Inc. Common Stock Historical Stock Prices

PLOW 
$37.34
*  
0.24
0.64%
Get PLOW Alerts
*Delayed - data as of Nov. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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.
16:00 37.22 37.55 36.7526 37.34 64,284
11/19/2018 37.53 37.55 36.7526 37.34 64,284
11/16/2018 37.88 38.24 37.47 37.58 75,781
11/15/2018 37 38.25 36.855 38.2 75,410
11/14/2018 37.41 37.58 36.86 37.25 125,114
11/13/2018 38.18 38.76 37.03 37.21 140,974
11/12/2018 38 38.535 37.58 38.1 71,792
11/09/2018 39.29 39.93 38.06 38.11 136,455
11/08/2018 40.06 40.25 39.29 39.63 216,841
11/07/2018 38.76 40.53 38.57 40.35 198,061
11/06/2018 39.25 39.915 36.4 39.01 604,086
11/05/2018 44.14 44.78 42.64 43 264,494
11/02/2018 44.27 44.695 43.6 44.13 97,957
11/01/2018 43.63 44.54 43.63 44.13 173,710
10/31/2018 44.13 44.42 43.16 43.39 60,513
10/30/2018 42.4 43.75 42.4 43.7 72,527
10/29/2018 42.58 43.395 42.03 42.52 51,819
10/26/2018 42.41 42.97 41.57 41.96 113,220
10/25/2018 43.12 43.58 42.91 42.97 67,007
10/24/2018 43.03 43.49 42.59 42.83 291,008
10/23/2018 42.7 43.2799 41.76 43.03 119,551
10/22/2018 42.31 43.5 42.09 43.41 239,300
10/19/2018 41.79 42.57 41.7 42.31 157,328
10/18/2018 43 43 41.12 41.86 94,792
10/17/2018 42.97 43.31 42.26 43.26 80,691
10/16/2018 42.23 43.075 41.59 43 55,705
10/15/2018 41.89 42.12 40.89 41.97 82,476
10/12/2018 42.06 42.06 41.21 42 235,142
10/11/2018 41.09 42 41.03 41.3 119,611
10/10/2018 41.16 41.71 40.69 41.31 137,068
10/09/2018 42.08 42.215 41.24 41.31 41,761
10/08/2018 41.76 42.3 41.56 42.25 60,817
10/05/2018 43.29 43.54 41.65 41.83 91,024
10/04/2018 43.82 44.08 42.93 43.2 76,495
10/03/2018 43.49 44.39 43.47 43.98 207,116
10/02/2018 43.37 43.73 42.92 43.35 46,090
10/01/2018 44.18 44.36 43.0801 43.33 50,746
09/28/2018 43.8 44.25 43.65 43.9 102,512
09/27/2018 43.95 44.4 43.8 44 76,174
09/26/2018 45.35 45.35 43.85 43.9 79,517
09/25/2018 45.85 46 45.35 45.35 42,617
09/24/2018 46.55 46.55 45.65 45.85 46,137
09/21/2018 47 47.15 46.35 46.55 135,856
09/20/2018 46.85 47.05 46.55 47 36,361
09/19/2018 46.35 46.95 46.35 46.55 52,255
09/18/2018 46.1 46.55 45.9 46.45 55,304
09/17/2018 46.55 46.75 46.05 46.15 76,014
09/14/2018 46.9 47.65 46.8 46.9 99,449
09/13/2018 46.7 47.5 46 47 239,138
09/12/2018 47.25 47.55 45.65 46.55 128,239
09/11/2018 47.05 47.65 46.95 47.4 90,122
09/10/2018 47.2 47.55 47 47.25 56,455
09/07/2018 46.3 47.2 46.25 47 139,629
09/06/2018 47 47.3 46.5 46.5 57,928
09/05/2018 45.5 46.85 45.35 46.85 57,791
09/04/2018 45.55 45.75 44.3 45.5 66,502
08/31/2018 45.9 46.1 45.5 45.8 64,963
08/30/2018 46.8 47.3 45.95 46.1 35,380
08/29/2018 47.15 47.25 46.5 46.95 73,223
08/28/2018 46.9 47.35 46.65 47.05 71,773
08/27/2018 46.75 47.3 46.625 46.75 54,684
08/24/2018 45.95 46.9 45.95 46.55 121,423
08/23/2018 45.45 46.05 44.95 46 118,916
08/22/2018 44.75 45.65 44.5 45.5 134,507
08/21/2018 43.85 45.05 43.85 44.95 66,085
08/20/2018 43.5 44.05 43.15 43.9 63,140
*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