NYSE - Nasdaq Real Time Price USD

Douglas Dynamics, Inc. (PLOW)

22.02 +0.01 (+0.05%)
As of 10:54 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 21.96 22.17 21.98 22.02 22.02 37,473
Apr 18, 2024 21.81 22.29 21.65 22.01 22.01 264,900
Apr 17, 2024 21.94 22.09 21.78 21.81 21.81 213,500
Apr 16, 2024 21.55 21.86 21.42 21.77 21.77 250,200
Apr 15, 2024 21.97 22.25 21.52 21.65 21.65 177,700
Apr 12, 2024 22.31 22.43 21.87 21.90 21.90 204,200
Apr 11, 2024 22.40 22.56 22.09 22.54 22.54 248,800
Apr 10, 2024 22.75 22.76 22.09 22.36 22.36 489,700
Apr 9, 2024 22.83 23.38 22.83 23.22 23.22 670,300
Apr 8, 2024 23.10 23.29 21.88 22.74 22.74 730,100
Apr 5, 2024 23.84 24.09 23.77 24.00 24.00 102,500
Apr 4, 2024 24.27 24.39 23.89 23.96 23.96 161,200
Apr 3, 2024 24.00 24.20 23.84 24.08 24.08 159,000
Apr 2, 2024 24.12 24.37 23.96 24.13 24.13 304,400
Apr 1, 2024 24.20 24.52 23.85 24.30 24.30 246,700
Mar 28, 2024 24.54 24.66 23.80 24.12 24.12 356,300
Mar 27, 2024 23.69 24.46 23.69 24.46 24.46 439,200
Mar 26, 2024 23.44 23.84 23.23 23.52 23.52 485,000
Mar 25, 2024 23.05 23.34 22.84 23.11 23.11 295,500
Mar 22, 2024 23.35 23.56 22.97 23.04 23.04 254,100
Mar 21, 2024 22.97 23.42 22.96 23.24 23.24 541,700
Mar 20, 2024 22.71 23.01 22.34 22.84 22.84 283,400
Mar 19, 2024 22.58 23.09 22.48 22.85 22.85 232,100
Mar 18, 2024 23.04 23.43 22.56 22.60 22.60 240,800
Mar 15, 2024 0.30 Dividend
Mar 15, 2024 22.74 23.38 22.74 23.04 23.04 636,900
Mar 14, 2024 23.98 24.06 22.94 23.07 22.77 211,500
Mar 13, 2024 24.28 24.63 23.98 24.10 23.79 295,000
Mar 12, 2024 24.95 24.95 24.25 24.38 24.07 156,000
Mar 11, 2024 25.33 25.33 24.67 25.01 24.69 119,500
Mar 8, 2024 25.65 25.80 25.22 25.38 25.06 173,200
Mar 7, 2024 25.92 26.16 25.31 25.42 25.09 196,400
Mar 6, 2024 25.03 25.67 24.78 25.64 25.31 207,200
Mar 5, 2024 24.80 25.10 24.74 24.91 24.59 128,500
Mar 4, 2024 24.74 25.01 24.58 24.91 24.59 136,900
Mar 1, 2024 25.14 25.14 24.34 24.62 24.31 153,400
Feb 29, 2024 25.24 25.63 24.98 25.10 24.78 223,500
Feb 28, 2024 25.70 25.81 24.67 24.78 24.46 287,400
Feb 27, 2024 24.02 26.54 23.27 25.69 25.36 435,700
Feb 26, 2024 24.00 24.52 23.82 24.24 23.93 234,300
Feb 23, 2024 23.88 24.10 23.67 24.02 23.71 367,100
Feb 22, 2024 24.22 24.47 23.89 23.94 23.63 181,600
Feb 21, 2024 24.87 24.87 24.10 24.28 23.97 197,000
Feb 20, 2024 24.35 25.36 24.23 24.95 24.63 274,100
Feb 16, 2024 25.32 25.60 24.73 24.77 24.45 167,900
Feb 15, 2024 24.89 25.61 24.89 25.55 25.22 451,800
Feb 14, 2024 25.02 25.02 24.56 24.74 24.42 215,300
Feb 13, 2024 24.81 25.10 24.46 24.60 24.29 206,200
Feb 12, 2024 25.11 26.07 25.10 25.56 25.23 212,400
Feb 9, 2024 24.76 25.23 24.45 25.10 24.78 179,800
Feb 8, 2024 24.70 25.07 24.70 24.79 24.47 140,300
Feb 7, 2024 24.74 25.05 24.31 24.78 24.46 256,200
Feb 6, 2024 24.70 25.26 24.42 24.74 24.42 125,600
Feb 5, 2024 25.21 25.21 24.54 24.74 24.42 113,900
Feb 2, 2024 25.24 25.68 25.03 25.50 25.17 174,100
Feb 1, 2024 25.21 25.70 25.04 25.54 25.21 392,900
Jan 31, 2024 25.55 26.08 25.10 25.15 24.83 247,400
Jan 30, 2024 26.52 28.15 25.77 25.96 25.63 473,900
Jan 29, 2024 28.78 29.39 28.63 29.38 29.00 104,600
Jan 26, 2024 28.41 28.72 28.08 28.70 28.33 178,300
Jan 25, 2024 28.00 28.64 27.83 28.30 27.94 167,200
Jan 24, 2024 28.00 28.00 27.16 27.60 27.25 135,200
Jan 23, 2024 27.98 28.04 27.42 27.70 27.35 99,600
Jan 22, 2024 26.93 27.70 26.93 27.67 27.32 166,200
Jan 19, 2024 26.47 26.84 26.03 26.76 26.42 201,500
Jan 18, 2024 26.11 26.34 25.99 26.32 25.98 70,700
Jan 17, 2024 25.80 26.14 25.75 26.09 25.76 94,000
Jan 16, 2024 25.47 26.17 25.18 26.15 25.82 156,000
Jan 12, 2024 26.10 26.28 25.55 25.73 25.40 94,800
Jan 11, 2024 26.25 26.34 25.65 25.79 25.46 114,800
Jan 10, 2024 25.50 26.30 25.38 26.29 25.95 240,000
Jan 9, 2024 26.20 26.31 25.59 25.70 25.37 192,200
Jan 8, 2024 26.76 26.91 26.24 26.45 26.11 425,700
Jan 5, 2024 27.04 27.50 26.64 26.67 26.33 205,500
Jan 4, 2024 27.51 27.65 27.15 27.19 26.84 203,400
Jan 3, 2024 28.83 28.83 27.75 27.77 27.41 129,600
Jan 2, 2024 29.50 29.79 28.77 28.94 28.57 193,200
Dec 29, 2023 30.40 30.56 29.68 29.68 29.30 135,000
Dec 28, 2023 30.08 30.48 30.04 30.41 30.02 103,100
Dec 27, 2023 30.65 30.76 30.23 30.26 29.87 117,100
Dec 26, 2023 30.39 30.66 29.79 30.63 30.24 100,300
Dec 22, 2023 30.25 30.68 30.00 30.19 29.80 162,400
Dec 21, 2023 29.94 30.13 29.59 29.92 29.54 99,100
Dec 20, 2023 30.01 30.72 29.66 29.69 29.31 116,700
Dec 19, 2023 30.23 30.75 30.21 30.26 29.87 128,700
Dec 18, 2023 0.30 Dividend
Dec 18, 2023 30.69 30.77 30.05 30.10 29.72 78,400
Dec 15, 2023 31.24 31.39 30.66 30.94 30.25 225,600
Dec 14, 2023 30.62 31.21 30.61 31.02 30.33 122,700
Dec 13, 2023 29.45 30.09 28.63 30.06 29.39 297,800
Dec 12, 2023 29.78 29.78 29.29 29.37 28.72 54,300
Dec 11, 2023 29.48 29.81 29.21 29.69 29.03 82,800
Dec 8, 2023 29.03 29.74 29.03 29.55 28.89 93,800
Dec 7, 2023 28.16 29.08 28.04 29.03 28.39 172,600
Dec 6, 2023 28.31 28.86 28.18 28.20 27.57 86,500
Dec 5, 2023 28.35 28.45 27.95 28.03 27.41 100,900
Dec 4, 2023 28.11 28.61 28.07 28.40 27.77 88,400
Dec 1, 2023 27.40 28.23 27.35 28.15 27.53 106,700
Nov 30, 2023 27.27 27.46 27.02 27.32 26.71 120,600
Nov 29, 2023 27.24 27.50 27.00 27.19 26.59 88,000
Nov 28, 2023 27.27 27.43 26.92 26.97 26.37 75,200
Nov 27, 2023 27.14 27.45 27.02 27.42 26.81 58,100
Nov 24, 2023 27.15 27.57 27.15 27.28 26.67 18,600
Nov 22, 2023 26.99 27.45 26.86 27.15 26.55 51,800
Nov 21, 2023 27.46 27.52 26.78 26.82 26.22 77,100
Nov 20, 2023 27.44 27.81 27.20 27.61 27.00 71,000
Nov 17, 2023 27.78 27.83 27.36 27.55 26.94 71,200
Nov 16, 2023 27.62 27.68 27.25 27.46 26.85 75,100
Nov 15, 2023 27.71 28.22 27.44 27.53 26.92 77,600
Nov 14, 2023 27.41 27.90 27.22 27.84 27.22 116,900
Nov 13, 2023 26.49 26.70 26.25 26.52 25.93 58,700
Nov 10, 2023 26.29 26.62 25.99 26.48 25.89 52,300
Nov 9, 2023 26.56 26.70 26.10 26.23 25.65 97,600
Nov 8, 2023 26.44 26.54 25.98 26.51 25.92 66,100
Nov 7, 2023 26.54 26.54 26.17 26.36 25.77 91,800
Nov 6, 2023 27.35 27.35 26.33 26.80 26.21 97,600
Nov 3, 2023 26.81 27.50 26.59 27.23 26.63 100,700
Nov 2, 2023 25.25 26.46 25.18 26.31 25.73 188,500
Nov 1, 2023 24.07 25.58 24.07 24.87 24.32 192,900
Oct 31, 2023 25.69 25.96 23.15 24.28 23.74 401,800
Oct 30, 2023 28.34 28.35 27.92 27.93 27.31 105,200
Oct 27, 2023 28.00 28.05 27.52 27.97 27.35 124,500
Oct 26, 2023 28.93 28.98 28.05 28.10 27.48 105,100
Oct 25, 2023 29.37 29.94 28.71 28.72 28.08 91,600
Oct 24, 2023 29.77 29.80 28.97 29.36 28.71 118,300
Oct 23, 2023 29.43 29.86 29.34 29.56 28.90 121,700
Oct 20, 2023 29.90 29.90 29.38 29.43 28.78 161,600
Oct 19, 2023 30.14 30.33 29.83 29.84 29.18 90,700
Oct 18, 2023 30.69 30.76 29.93 30.10 29.43 120,800
Oct 17, 2023 30.61 31.20 30.48 31.01 30.32 101,600
Oct 16, 2023 30.63 31.06 30.56 30.85 30.17 111,300
Oct 13, 2023 31.21 31.21 30.17 30.27 29.60 152,200
Oct 12, 2023 31.32 31.43 31.07 31.21 30.52 79,400
Oct 11, 2023 31.07 31.38 30.90 31.37 30.67 71,400
Oct 10, 2023 30.40 31.52 30.38 31.22 30.53 125,100
Oct 9, 2023 29.68 30.31 29.68 30.20 29.53 54,000
Oct 6, 2023 29.47 30.07 29.20 29.85 29.19 51,000
Oct 5, 2023 29.56 29.79 29.46 29.69 29.03 67,500
Oct 4, 2023 29.39 29.81 28.86 29.65 28.99 49,700
Oct 3, 2023 29.80 29.95 29.48 29.51 28.85 46,600
Oct 2, 2023 29.98 30.28 29.84 29.93 29.27 61,200
Sep 29, 2023 30.57 30.60 29.95 30.18 29.51 96,900
Sep 28, 2023 30.09 30.68 30.06 30.48 29.80 97,900
Sep 27, 2023 30.24 30.76 30.03 30.16 29.49 74,400
Sep 26, 2023 30.15 30.41 30.05 30.12 29.45 55,700
Sep 25, 2023 30.00 30.40 30.00 30.28 29.61 57,500
Sep 22, 2023 30.14 30.30 30.04 30.06 29.39 116,000
Sep 21, 2023 30.37 30.52 29.78 30.14 29.47 72,500
Sep 20, 2023 30.61 30.94 30.58 30.58 29.90 69,200
Sep 19, 2023 30.46 30.56 30.21 30.41 29.73 56,500
Sep 18, 2023 0.30 Dividend
Sep 18, 2023 30.55 30.76 30.32 30.46 29.78 60,400
Sep 15, 2023 31.16 31.21 30.44 30.71 29.74 181,500
Sep 14, 2023 30.65 31.35 30.65 31.16 30.18 52,700
Sep 13, 2023 30.79 30.79 30.32 30.45 29.49 87,400
Sep 12, 2023 31.49 32.06 30.66 30.70 29.73 120,000
Sep 11, 2023 31.60 31.97 31.13 31.20 30.21 78,400
Sep 8, 2023 31.45 32.31 31.11 31.74 30.74 94,900
Sep 7, 2023 30.77 30.77 30.39 30.73 29.76 93,000
Sep 6, 2023 30.42 30.92 30.30 30.83 29.86 76,800
Sep 5, 2023 31.07 31.07 29.95 30.21 29.26 86,200
Sep 1, 2023 30.56 31.42 30.56 31.31 30.32 89,900
Aug 31, 2023 30.22 30.63 29.96 30.27 29.31 252,300
Aug 30, 2023 29.75 30.45 29.75 30.12 29.17 210,300
Aug 29, 2023 29.98 29.98 29.70 29.77 28.83 191,800
Aug 28, 2023 30.23 30.63 30.00 30.09 29.14 89,800
Aug 25, 2023 30.25 30.39 30.06 30.23 29.27 30,400
Aug 24, 2023 30.05 30.49 30.05 30.13 29.18 46,300
Aug 23, 2023 30.37 30.44 30.01 30.27 29.31 48,200
Aug 22, 2023 30.24 30.44 30.02 30.37 29.41 45,500
Aug 21, 2023 30.72 30.98 30.15 30.16 29.21 49,800
Aug 18, 2023 30.59 31.04 30.02 30.79 29.82 131,000
Aug 17, 2023 31.21 31.42 30.56 30.81 29.84 62,000
Aug 16, 2023 31.36 31.98 31.19 31.20 30.21 58,500
Aug 15, 2023 31.67 31.95 31.25 31.46 30.47 70,400
Aug 14, 2023 31.49 31.98 31.32 31.93 30.92 82,800
Aug 11, 2023 31.51 31.86 31.51 31.69 30.69 57,100
Aug 10, 2023 31.84 32.13 31.52 31.69 30.69 74,900
Aug 9, 2023 31.68 31.99 31.53 31.82 30.81 102,300
Aug 8, 2023 31.21 31.83 30.80 31.80 30.80 96,200
Aug 7, 2023 32.05 32.37 31.71 31.88 30.87 77,000
Aug 4, 2023 32.78 32.78 31.84 31.94 30.93 51,300
Aug 3, 2023 32.06 33.19 31.93 32.71 31.68 103,900
Aug 2, 2023 32.58 33.06 32.13 32.16 31.14 104,200
Aug 1, 2023 33.19 35.39 32.98 33.06 32.02 177,300
Jul 31, 2023 30.56 31.09 30.50 31.05 30.07 149,600
Jul 28, 2023 30.65 30.79 30.41 30.57 29.60 80,900
Jul 27, 2023 30.65 30.65 30.07 30.36 29.40 73,900
Jul 26, 2023 30.72 31.12 30.26 30.41 29.45 49,800
Jul 25, 2023 30.52 31.11 30.52 30.67 29.70 121,300
Jul 24, 2023 30.71 31.14 30.46 30.70 29.73 72,200
Jul 21, 2023 30.87 30.87 30.30 30.58 29.61 104,600
Jul 20, 2023 30.91 30.91 30.45 30.75 29.78 45,200
Jul 19, 2023 30.15 30.94 30.00 30.76 29.79 70,300
Jul 18, 2023 29.64 30.23 29.64 30.10 29.15 43,700
Jul 17, 2023 29.32 29.94 29.32 29.74 28.80 47,700
Jul 14, 2023 29.78 29.81 28.98 29.53 28.60 42,900
Jul 13, 2023 29.81 30.03 29.57 29.88 28.94 70,600
Jul 12, 2023 29.45 30.01 29.26 29.69 28.75 61,300
Jul 11, 2023 29.08 29.30 28.70 28.97 28.05 66,800
Jul 10, 2023 28.83 29.57 28.83 28.91 28.00 60,700
Jul 7, 2023 28.70 29.25 28.70 28.93 28.02 85,000
Jul 6, 2023 28.92 29.04 28.55 28.57 27.67 78,200
Jul 5, 2023 30.10 30.10 29.22 29.33 28.40 72,200
Jul 3, 2023 29.64 30.30 29.64 30.28 29.32 40,300
Jun 30, 2023 29.83 30.14 29.60 29.88 28.94 65,600
Jun 29, 2023 28.99 29.57 28.99 29.51 28.58 73,600
Jun 28, 2023 29.06 29.18 28.84 28.99 28.07 142,100
Jun 27, 2023 29.22 29.58 29.01 29.18 28.26 93,800
Jun 26, 2023 28.86 29.43 28.86 29.11 28.19 96,800
Jun 23, 2023 29.39 29.72 28.72 28.96 28.05 210,500
Jun 22, 2023 29.65 30.26 29.65 29.91 28.97 82,900
Jun 21, 2023 30.01 30.38 29.91 29.93 28.98 64,000
Jun 20, 2023 30.29 30.58 30.00 30.22 29.27 67,400
Jun 16, 2023 30.68 30.77 30.02 30.46 29.50 128,400
Jun 15, 2023 0.30 Dividend
Jun 15, 2023 30.03 30.61 30.03 30.56 29.59 71,000
Jun 14, 2023 31.13 31.32 30.46 30.56 29.31 56,700
Jun 13, 2023 30.68 31.53 30.64 30.99 29.72 102,700
Jun 12, 2023 30.54 30.96 30.48 30.69 29.43 72,300
Jun 9, 2023 30.66 30.70 30.28 30.56 29.31 65,800
Jun 8, 2023 31.16 31.20 30.53 30.66 29.40 145,600
Jun 7, 2023 30.73 31.25 30.73 31.05 29.78 110,800
Jun 6, 2023 29.29 30.98 29.29 30.44 29.19 123,000
Jun 5, 2023 29.95 29.95 29.39 29.40 28.20 79,000
Jun 2, 2023 29.09 30.18 28.99 29.98 28.75 145,900
Jun 1, 2023 28.38 28.85 28.30 28.67 27.50 135,500
May 31, 2023 28.86 29.16 28.03 28.26 27.10 286,700
May 30, 2023 29.26 29.26 28.86 28.89 27.71 90,500
May 26, 2023 29.18 29.39 28.93 29.17 27.98 92,600
May 25, 2023 29.62 29.78 29.08 29.08 27.89 111,600
May 24, 2023 29.92 29.93 29.54 29.75 28.53 127,500
May 23, 2023 29.63 30.30 29.51 30.12 28.89 132,200
May 22, 2023 29.13 29.82 29.02 29.72 28.50 106,200
May 19, 2023 29.46 29.46 28.62 29.08 27.89 143,800
May 18, 2023 28.59 29.28 28.54 29.11 27.92 108,000
May 17, 2023 27.82 28.87 27.60 28.75 27.57 149,800
May 16, 2023 27.77 27.80 27.44 27.66 26.53 119,100
May 15, 2023 28.23 28.23 27.58 27.89 26.75 83,500
May 12, 2023 27.89 28.16 27.51 28.12 26.97 75,200
May 11, 2023 27.31 27.93 27.22 27.86 26.72 108,000
May 10, 2023 27.66 27.66 26.78 27.00 25.89 89,100
May 9, 2023 27.12 27.46 26.99 27.14 26.03 79,100
May 8, 2023 27.85 27.99 26.85 27.33 26.21 73,900
May 5, 2023 27.05 27.86 26.98 27.73 26.59 131,600
May 4, 2023 26.15 26.72 25.49 26.66 25.57 271,000
May 3, 2023 27.15 27.28 26.07 26.36 25.28 273,500
May 2, 2023 28.49 28.49 27.09 27.12 26.01 266,000
May 1, 2023 29.49 30.15 29.20 29.60 28.39 150,600
Apr 28, 2023 29.36 29.80 29.23 29.31 28.11 133,900
Apr 27, 2023 29.20 29.57 28.94 29.49 28.28 134,200
Apr 26, 2023 29.69 29.75 29.08 29.16 27.97 87,500
Apr 25, 2023 29.87 30.28 29.83 29.90 28.68 98,900
Apr 24, 2023 29.69 30.25 29.69 30.09 28.86 142,600
Apr 21, 2023 29.88 30.06 29.39 29.69 28.47 169,300
Apr 20, 2023 28.85 30.01 28.85 29.89 28.67 153,200
Apr 19, 2023 29.00 29.24 28.82 28.97 27.78 157,300

Related Tickers

STRT Strattec Security Corporation
21.95
-2.36%
 
SRI Stoneridge, Inc.
15.57
+1.40%
 
MNRO Monro, Inc.
29.77
+0.10%
 
SMP Standard Motor Products, Inc.
32.58
+1.48%
 
MLR Miller Industries, Inc.
49.08
+0.17%
 
VC Visteon Corporation
107.94
+0.23%
 
MPAA Motorcar Parts of America, Inc.
5.56
+0.36%
 
SCFLF Schaeffler AG
6.85
0.00%
 
PIERCE.ST Pierce Group AB (publ)
7.80
+1.04%
 
GNTX Gentex Corporation
33.75
+0.51%