Canada markets closed

Douglas Dynamics, Inc. (PLOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.53-0.75 (-3.22%)
At close: 04:00PM EDT
22.55 +0.02 (+0.09%)
After hours: 07:03PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202423.2623.2622.5322.5322.53204,200
Jun 24, 202422.9923.4022.9923.2823.28144,100
Jun 21, 202422.9323.0122.7922.8922.89209,600
Jun 20, 202422.7722.9922.7522.9522.95177,900
Jun 18, 202423.1323.3622.8022.8822.88150,700
Jun 17, 202422.9623.1822.8823.1023.10153,100
Jun 17, 20240.295 Dividend
Jun 14, 202423.5623.9623.1123.3123.01181,700
Jun 13, 202424.2924.3423.9024.0023.70140,600
Jun 12, 202424.8125.2324.3824.3924.08342,900
Jun 11, 202424.6224.6724.1224.1923.88108,500
Jun 10, 202424.6624.8324.5424.7924.48317,200
Jun 07, 202425.4125.6024.8024.9224.60137,700
Jun 06, 202425.6025.8025.4825.5825.26256,200
Jun 05, 202425.0525.6024.8925.5725.25156,300
Jun 04, 202424.8425.0324.7424.9724.65146,200
Jun 03, 202424.9325.0824.7525.0024.68186,200
May 31, 202424.5924.9224.4524.8624.55132,100
May 30, 202424.5124.6624.3124.4824.17120,500
May 29, 202424.8324.9824.2124.2323.92188,300
May 28, 202425.4125.4124.9225.1924.87231,400
May 24, 202425.5425.6125.2225.2624.94167,500
May 23, 202425.8025.8325.0025.3325.01230,800
May 22, 202425.5325.7825.4925.7625.43163,700
May 21, 202425.6725.7825.3425.6225.30193,500
May 20, 202425.5525.7825.4425.7025.37192,000
May 17, 202425.3725.6225.1025.5925.27184,800
May 16, 202425.2925.5025.1325.3725.05135,400
May 15, 202425.8726.0925.5125.5325.21146,500
May 14, 202425.7525.9725.3025.6225.30171,100
May 13, 202425.4825.7125.1025.4125.09196,000
May 10, 202424.9325.3524.7825.3325.01190,600
May 09, 202424.3124.8124.2824.8124.50186,100
May 08, 202423.6524.3223.6324.2223.91189,500
May 07, 202423.8124.1423.7423.8223.52150,100
May 06, 202423.7924.1223.6623.8123.51167,600
May 03, 202423.7423.7423.1223.5423.24163,200
May 02, 202422.8523.3322.5423.3323.03451,600
May 01, 202422.7422.9922.4422.6222.33347,200
Apr 30, 202421.8223.0821.3522.6422.35559,600
Apr 29, 202422.5422.7622.4022.4922.21234,200
Apr 26, 202422.2922.4622.2122.3822.10215,600
Apr 25, 202422.1722.2721.9422.2321.95258,400
Apr 24, 202422.1522.4621.8822.3722.09257,400
Apr 23, 202422.0522.3822.0522.2822.00111,000
Apr 22, 202421.9522.1921.7822.0221.74220,700
Apr 19, 202421.9622.2221.8722.0021.72463,300
Apr 18, 202421.8122.2921.6522.0121.73264,900
Apr 17, 202421.9422.0921.7821.8121.53213,500
Apr 16, 202421.5521.8621.4221.7721.49250,200
Apr 15, 202421.9722.2521.5221.6521.38177,700
Apr 12, 202422.3122.4321.8721.9021.62204,200
Apr 11, 202422.4022.5622.0922.5422.25248,800
Apr 10, 202422.7522.7622.0922.3622.08489,700
Apr 09, 202422.8323.3822.8323.2222.93670,300
Apr 08, 202423.1023.2921.8822.7422.45730,100
Apr 05, 202423.8424.0923.7724.0023.70102,500
Apr 04, 202424.2724.3923.8923.9623.66161,200
Apr 03, 202424.0024.2023.8424.0823.78159,000
Apr 02, 202424.1224.3723.9624.1323.82304,400
Apr 01, 202424.2024.5223.8524.3023.99246,700
Mar 28, 202424.5424.6623.8024.1223.81356,300
Mar 27, 202423.6924.4623.6924.4624.15439,200
Mar 26, 202423.4423.8423.2323.5223.22485,000
Mar 25, 202423.0523.3422.8423.1122.82295,500
Mar 22, 202423.3523.5622.9723.0422.75254,100
Mar 21, 202422.9723.4222.9623.2422.95541,700
Mar 20, 202422.7123.0122.3422.8422.55283,400
Mar 19, 202422.5823.0922.4822.8522.56232,100
Mar 18, 202423.0423.4322.5622.6022.31240,800
Mar 15, 202422.7423.3822.7423.0422.75636,900
Mar 15, 20240.295 Dividend
Mar 14, 202423.9824.0622.9423.0722.49211,500
Mar 13, 202424.2824.6323.9824.1023.49295,000
Mar 12, 202424.9524.9524.2524.3823.76156,000
Mar 11, 202425.3325.3324.6725.0124.38119,500
Mar 08, 202425.6525.8025.2225.3824.74173,200
Mar 07, 202425.9226.1625.3125.4224.78196,400
Mar 06, 202425.0325.6724.7825.6424.99207,200
Mar 05, 202424.8025.1024.7424.9124.28128,500
Mar 04, 202424.7425.0124.5824.9124.28136,900
Mar 01, 202425.1425.1424.3424.6224.00153,400
Feb 29, 202425.2425.6324.9825.1024.47223,500
Feb 28, 202425.7025.8124.6724.7824.15287,400
Feb 27, 202424.0226.5423.2725.6925.04435,700
Feb 26, 202424.0024.5223.8224.2423.63234,300
Feb 23, 202423.8824.1023.6724.0223.41367,100
Feb 22, 202424.2224.4723.8923.9423.33181,600
Feb 21, 202424.8724.8724.1024.2823.67197,000
Feb 20, 202424.3525.3624.2324.9524.32274,100
Feb 16, 202425.3225.6024.7324.7724.14167,900
Feb 15, 202424.8925.6124.8925.5524.90451,800
Feb 14, 202425.0225.0224.5624.7424.11215,300
Feb 13, 202424.8125.1024.4624.6023.98206,200
Feb 12, 202425.1126.0725.1025.5624.91212,400
Feb 09, 202424.7625.2324.4525.1024.47179,800
Feb 08, 202424.7025.0724.7024.7924.16140,300
Feb 07, 202424.7425.0524.3124.7824.15256,200
Feb 06, 202424.7025.2624.4224.7424.11125,600
Feb 05, 202425.2125.2124.5424.7424.11113,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...