Australia markets close in 3 hours 29 minutes

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