NYSE - Delayed Quote USD

Douglas Dynamics, Inc. (PLOW)

Compare
23.34
-0.70
(-2.91%)
At close: January 10 at 4:00:02 PM EST
23.34
0.00
(0.00%)
After hours: January 10 at 4:02:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 23.66 23.70 23.26 23.34 23.34 256,900
Jan 8, 2025 23.38 24.12 23.14 24.04 24.04 178,200
Jan 7, 2025 23.93 24.18 23.45 23.61 23.61 138,700
Jan 6, 2025 24.45 24.60 23.88 23.93 23.93 222,800
Jan 3, 2025 23.71 24.28 23.61 24.25 24.25 152,100
Jan 2, 2025 23.76 24.05 23.54 23.69 23.69 170,100
Dec 31, 2024 23.42 23.87 23.42 23.63 23.63 81,200
Dec 30, 2024 23.29 23.47 22.97 23.40 23.40 106,900
Dec 27, 2024 23.46 23.97 23.10 23.32 23.32 102,000
Dec 26, 2024 23.39 23.84 23.39 23.66 23.66 49,600
Dec 24, 2024 23.56 23.59 23.33 23.54 23.54 60,800
Dec 23, 2024 23.69 23.89 23.38 23.62 23.62 111,800
Dec 20, 2024 23.69 24.43 23.69 23.90 23.90 353,700
Dec 19, 2024 24.51 24.51 23.89 23.98 23.98 101,500
Dec 18, 2024 25.30 25.43 24.28 24.34 24.34 172,600
Dec 17, 2024 24.93 25.13 24.64 25.09 25.09 137,800
Dec 16, 2024 0.30 Dividend
Dec 16, 2024 25.38 25.65 25.07 25.08 25.08 205,900
Dec 13, 2024 25.24 25.53 25.05 25.50 25.20 123,600
Dec 12, 2024 25.55 25.74 25.12 25.35 25.06 114,400
Dec 11, 2024 25.68 25.96 25.55 25.70 25.40 180,800
Dec 10, 2024 25.73 25.88 25.42 25.64 25.34 150,100
Dec 9, 2024 25.58 26.07 25.58 25.78 25.48 98,000
Dec 6, 2024 25.64 25.64 25.18 25.43 25.14 113,500
Dec 5, 2024 26.12 26.17 25.31 25.32 25.03 100,100
Dec 4, 2024 25.85 26.30 25.75 26.25 25.95 110,900
Dec 3, 2024 26.01 26.05 25.52 25.89 25.59 110,500
Dec 2, 2024 25.90 26.07 25.58 25.96 25.66 192,200
Nov 29, 2024 25.78 26.05 25.71 25.89 25.59 64,800
Nov 27, 2024 26.16 26.47 25.62 25.64 25.34 97,500
Nov 26, 2024 25.68 26.38 25.68 26.02 25.72 198,300
Nov 25, 2024 25.59 26.33 25.52 25.91 25.61 157,200
Nov 22, 2024 24.80 25.62 24.75 25.30 25.01 168,000
Nov 21, 2024 24.79 25.23 24.68 24.77 24.48 127,300
Nov 20, 2024 24.63 24.70 24.14 24.57 24.29 79,900
Nov 19, 2024 24.63 24.99 24.54 24.79 24.50 135,100
Nov 18, 2024 24.85 25.02 24.61 24.92 24.63 121,400
Nov 15, 2024 25.24 25.45 24.79 24.81 24.52 139,600
Nov 14, 2024 25.53 25.55 24.78 25.00 24.71 130,900
Nov 13, 2024 25.60 25.81 25.33 25.36 25.07 141,300
Nov 12, 2024 25.61 25.88 25.41 25.48 25.19 202,400
Nov 11, 2024 25.55 26.15 25.54 25.77 25.47 158,100
Nov 8, 2024 25.62 25.86 25.37 25.41 25.12 134,800
Nov 7, 2024 25.71 25.85 25.28 25.55 25.25 199,700
Nov 6, 2024 25.30 26.03 25.03 25.75 25.45 284,600
Nov 5, 2024 22.84 23.65 22.71 23.62 23.35 178,900
Nov 4, 2024 22.97 23.30 22.78 22.93 22.66 207,600
Nov 1, 2024 22.82 23.02 22.50 22.96 22.69 233,800
Oct 31, 2024 22.98 23.07 22.54 22.65 22.39 442,900
Oct 30, 2024 22.67 23.21 22.53 23.06 22.79 305,500
Oct 29, 2024 24.00 24.29 22.28 22.97 22.70 664,900
Oct 28, 2024 26.03 26.42 26.02 26.06 25.76 143,000
Oct 25, 2024 25.75 25.86 25.57 25.66 25.36 113,500
Oct 24, 2024 26.01 26.01 25.52 25.57 25.27 116,700
Oct 23, 2024 25.92 26.10 25.54 25.83 25.53 146,000
Oct 22, 2024 26.40 26.40 25.86 25.97 25.67 127,900
Oct 21, 2024 27.00 27.32 26.28 26.28 25.98 214,600
Oct 18, 2024 27.54 27.65 26.96 27.11 26.80 685,300
Oct 17, 2024 27.15 27.52 26.57 27.48 27.16 171,000
Oct 16, 2024 26.58 27.11 26.39 27.06 26.75 235,700
Oct 15, 2024 26.38 27.19 26.38 26.85 26.54 151,500
Oct 14, 2024 26.36 26.45 26.10 26.31 26.01 107,800
Oct 11, 2024 25.99 26.52 25.96 26.49 26.18 95,700
Oct 10, 2024 26.00 26.17 25.70 26.00 25.70 126,800
Oct 9, 2024 26.63 26.64 26.15 26.23 25.93 93,600
Oct 8, 2024 26.89 26.91 26.32 26.60 26.29 124,400
Oct 7, 2024 26.85 27.05 26.58 26.89 26.58 79,800
Oct 4, 2024 27.21 27.31 26.91 26.99 26.68 92,100
Oct 3, 2024 27.19 27.19 26.81 26.89 26.58 78,900
Oct 2, 2024 27.59 27.73 27.24 27.35 27.03 66,400
Oct 1, 2024 27.35 27.78 27.12 27.63 27.31 104,200
Sep 30, 2024 27.44 27.59 27.22 27.58 27.26 178,500
Sep 27, 2024 27.80 28.15 27.40 27.59 27.27 74,300
Sep 26, 2024 27.85 27.95 27.45 27.45 27.13 98,800
Sep 25, 2024 27.98 27.98 27.31 27.51 27.19 129,000
Sep 24, 2024 27.91 28.34 27.89 27.96 27.64 83,500
Sep 23, 2024 28.21 28.23 27.58 27.75 27.43 94,700
Sep 20, 2024 28.64 28.78 27.91 27.93 27.61 341,400
Sep 19, 2024 28.88 28.97 28.14 28.80 28.47 210,900
Sep 18, 2024 28.07 29.01 27.96 28.22 27.89 184,100
Sep 17, 2024 27.70 28.15 27.50 27.95 27.63 180,900
Sep 16, 2024 0.30 Dividend
Sep 16, 2024 27.55 27.60 26.95 27.45 27.13 106,100
Sep 13, 2024 27.43 27.72 27.28 27.56 26.95 158,400
Sep 12, 2024 27.02 27.22 26.78 27.09 26.49 92,200
Sep 11, 2024 26.87 26.95 26.53 26.87 26.27 263,400
Sep 10, 2024 26.73 26.95 26.47 26.88 26.28 75,300
Sep 9, 2024 26.52 26.75 26.37 26.61 26.02 182,700
Sep 6, 2024 27.12 27.36 26.57 26.63 26.04 82,700
Sep 5, 2024 27.44 27.44 26.77 27.17 26.57 128,100
Sep 4, 2024 27.53 27.56 27.14 27.37 26.76 64,700
Sep 3, 2024 27.68 27.70 27.19 27.49 26.88 110,300
Aug 30, 2024 28.07 28.07 27.56 27.84 27.22 129,600
Aug 29, 2024 27.97 28.20 27.59 27.86 27.24 134,700
Aug 28, 2024 27.88 28.02 27.50 27.69 27.08 114,800
Aug 27, 2024 28.64 28.64 27.80 27.94 27.32 92,900
Aug 26, 2024 29.00 29.24 28.44 28.53 27.90 103,100
Aug 23, 2024 27.68 28.84 27.44 28.81 28.17 133,500
Aug 22, 2024 27.69 27.89 27.59 27.60 26.99 108,700
Aug 21, 2024 27.39 27.62 26.82 27.60 26.99 144,600
Aug 20, 2024 27.54 27.54 27.13 27.25 26.65 137,300
Aug 19, 2024 27.34 27.60 27.17 27.60 26.99 241,800
Aug 16, 2024 27.32 27.52 27.16 27.25 26.65 138,400
Aug 15, 2024 27.24 27.44 26.87 27.36 26.75 155,800
Aug 14, 2024 26.62 26.75 26.14 26.75 26.16 196,300
Aug 13, 2024 26.81 26.81 26.18 26.52 25.93 222,400
Aug 12, 2024 27.22 27.32 26.49 26.65 26.06 199,400
Aug 9, 2024 27.48 27.53 26.73 27.19 26.59 148,200
Aug 8, 2024 27.11 27.69 27.11 27.53 26.92 207,300
Aug 7, 2024 27.71 28.05 27.13 27.18 26.58 202,400
Aug 6, 2024 27.69 27.93 27.34 27.43 26.82 250,000
Aug 5, 2024 26.78 27.70 26.35 27.68 27.07 328,500
Aug 2, 2024 27.57 28.03 27.34 27.83 27.21 273,700
Aug 1, 2024 29.18 29.69 27.87 28.58 27.95 386,200
Jul 31, 2024 30.82 30.98 28.89 28.91 28.27 414,100
Jul 30, 2024 29.03 30.73 28.00 30.71 30.03 868,600
Jul 29, 2024 26.14 26.95 25.97 26.41 25.83 415,000
Jul 26, 2024 25.92 26.50 25.74 26.22 25.64 275,200
Jul 25, 2024 24.90 25.83 24.90 25.57 25.00 164,700
Jul 24, 2024 24.99 25.37 24.69 24.77 24.22 180,000
Jul 23, 2024 24.58 25.30 24.51 25.03 24.48 161,900
Jul 22, 2024 24.79 24.89 24.08 24.75 24.20 160,100
Jul 19, 2024 24.44 24.94 24.24 24.64 24.09 776,800
Jul 18, 2024 24.38 24.73 24.32 24.45 23.91 276,800
Jul 17, 2024 23.65 24.58 23.59 24.35 23.81 326,200
Jul 16, 2024 23.22 24.05 23.10 23.88 23.35 299,700
Jul 15, 2024 22.89 23.32 22.70 23.11 22.60 212,800
Jul 12, 2024 22.45 22.87 22.15 22.64 22.14 390,100
Jul 11, 2024 21.96 22.35 21.74 22.16 21.67 226,800
Jul 10, 2024 21.62 21.65 21.31 21.47 20.99 126,700
Jul 9, 2024 21.70 21.74 21.32 21.45 20.97 166,400
Jul 8, 2024 21.88 22.13 21.79 21.80 21.32 116,500
Jul 5, 2024 22.04 22.14 21.55 21.64 21.16 136,300
Jul 3, 2024 22.29 22.41 22.10 22.17 21.68 65,200
Jul 2, 2024 22.29 22.50 21.87 22.09 21.60 165,200
Jul 1, 2024 23.43 23.57 22.23 22.26 21.77 204,700
Jun 28, 2024 23.10 23.41 23.04 23.40 22.88 399,300
Jun 27, 2024 22.90 23.16 22.68 22.86 22.35 141,800
Jun 26, 2024 22.38 22.91 22.32 22.85 22.34 297,500
Jun 25, 2024 23.26 23.26 22.53 22.53 22.03 204,200
Jun 24, 2024 22.99 23.40 22.99 23.28 22.76 144,100
Jun 21, 2024 22.93 23.01 22.79 22.89 22.38 209,600
Jun 20, 2024 22.77 22.99 22.75 22.95 22.44 177,900
Jun 18, 2024 23.13 23.36 22.80 22.88 22.37 150,700
Jun 17, 2024 0.30 Dividend
Jun 17, 2024 22.96 23.18 22.88 23.10 22.59 153,100
Jun 14, 2024 23.56 23.96 23.11 23.31 22.51 181,700
Jun 13, 2024 24.29 24.34 23.90 24.00 23.17 140,600
Jun 12, 2024 24.81 25.23 24.38 24.39 23.55 342,900
Jun 11, 2024 24.62 24.67 24.12 24.19 23.35 108,500
Jun 10, 2024 24.66 24.83 24.54 24.79 23.93 317,200
Jun 7, 2024 25.41 25.60 24.80 24.92 24.06 137,700
Jun 6, 2024 25.60 25.80 25.48 25.58 24.70 256,200
Jun 5, 2024 25.05 25.60 24.89 25.57 24.69 156,300
Jun 4, 2024 24.84 25.03 24.74 24.97 24.11 146,200
Jun 3, 2024 24.93 25.08 24.75 25.00 24.14 186,200
May 31, 2024 24.59 24.92 24.45 24.86 24.00 132,100
May 30, 2024 24.51 24.66 24.31 24.48 23.63 120,500
May 29, 2024 24.83 24.98 24.21 24.23 23.39 188,300
May 28, 2024 25.41 25.41 24.92 25.19 24.32 231,400
May 24, 2024 25.54 25.61 25.22 25.26 24.39 167,500
May 23, 2024 25.80 25.83 25.00 25.33 24.46 230,800
May 22, 2024 25.53 25.78 25.49 25.76 24.87 163,700
May 21, 2024 25.67 25.78 25.34 25.62 24.74 193,500
May 20, 2024 25.55 25.78 25.44 25.70 24.81 192,000
May 17, 2024 25.37 25.62 25.10 25.59 24.71 184,800
May 16, 2024 25.29 25.50 25.13 25.37 24.49 135,400
May 15, 2024 25.87 26.09 25.51 25.53 24.65 146,500
May 14, 2024 25.75 25.97 25.30 25.62 24.74 171,100
May 13, 2024 25.48 25.71 25.10 25.41 24.53 196,000
May 10, 2024 24.93 25.35 24.78 25.33 24.46 190,600
May 9, 2024 24.31 24.81 24.28 24.81 23.95 186,100
May 8, 2024 23.65 24.32 23.63 24.22 23.38 189,500
May 7, 2024 23.81 24.14 23.74 23.82 23.00 150,100
May 6, 2024 23.79 24.12 23.66 23.81 22.99 167,600
May 3, 2024 23.74 23.74 23.12 23.54 22.73 163,200
May 2, 2024 22.85 23.33 22.54 23.33 22.52 451,600
May 1, 2024 22.74 22.99 22.44 22.62 21.84 347,200
Apr 30, 2024 21.82 23.08 21.35 22.64 21.86 559,600
Apr 29, 2024 22.54 22.76 22.40 22.49 21.71 234,200
Apr 26, 2024 22.29 22.46 22.21 22.38 21.61 215,600
Apr 25, 2024 22.17 22.27 21.94 22.23 21.46 258,400
Apr 24, 2024 22.15 22.46 21.88 22.37 21.60 257,400
Apr 23, 2024 22.05 22.38 22.05 22.28 21.51 111,000
Apr 22, 2024 21.95 22.19 21.78 22.02 21.26 220,700
Apr 19, 2024 21.96 22.22 21.87 22.00 21.24 463,300
Apr 18, 2024 21.81 22.29 21.65 22.01 21.25 264,900
Apr 17, 2024 21.94 22.09 21.78 21.81 21.06 213,500
Apr 16, 2024 21.55 21.86 21.42 21.77 21.02 250,200
Apr 15, 2024 21.97 22.25 21.52 21.65 20.90 177,700
Apr 12, 2024 22.31 22.43 21.87 21.90 21.14 204,200
Apr 11, 2024 22.40 22.56 22.09 22.54 21.76 248,800
Apr 10, 2024 22.75 22.76 22.09 22.36 21.59 489,700
Apr 9, 2024 22.83 23.38 22.83 23.22 22.42 670,300
Apr 8, 2024 23.10 23.29 21.88 22.74 21.95 730,100
Apr 5, 2024 23.84 24.09 23.77 24.00 23.17 102,500
Apr 4, 2024 24.27 24.39 23.89 23.96 23.13 161,200
Apr 3, 2024 24.00 24.20 23.84 24.08 23.25 159,000
Apr 2, 2024 24.12 24.37 23.96 24.13 23.30 304,400
Apr 1, 2024 24.20 24.52 23.85 24.30 23.46 246,700
Mar 28, 2024 24.54 24.66 23.80 24.12 23.29 356,300
Mar 27, 2024 23.69 24.46 23.69 24.46 23.62 439,200
Mar 26, 2024 23.44 23.84 23.23 23.52 22.71 485,000
Mar 25, 2024 23.05 23.34 22.84 23.11 22.31 295,500
Mar 22, 2024 23.35 23.56 22.97 23.04 22.24 254,100
Mar 21, 2024 22.97 23.42 22.96 23.24 22.44 541,700
Mar 20, 2024 22.71 23.01 22.34 22.84 22.05 283,400
Mar 19, 2024 22.58 23.09 22.48 22.85 22.06 232,100
Mar 18, 2024 23.04 23.43 22.56 22.60 21.82 240,800
Mar 15, 2024 0.30 Dividend
Mar 15, 2024 22.74 23.38 22.74 23.04 22.24 636,900
Mar 14, 2024 23.98 24.06 22.94 23.07 21.99 211,500
Mar 13, 2024 24.28 24.63 23.98 24.10 22.97 295,000
Mar 12, 2024 24.95 24.95 24.25 24.38 23.24 156,000
Mar 11, 2024 25.33 25.33 24.67 25.01 23.84 119,500
Mar 8, 2024 25.65 25.80 25.22 25.38 24.19 173,200
Mar 7, 2024 25.92 26.16 25.31 25.42 24.23 196,400
Mar 6, 2024 25.03 25.67 24.78 25.64 24.44 207,200
Mar 5, 2024 24.80 25.10 24.74 24.91 23.74 128,500
Mar 4, 2024 24.74 25.01 24.58 24.91 23.74 136,900
Mar 1, 2024 25.14 25.14 24.34 24.62 23.47 153,400
Feb 29, 2024 25.24 25.63 24.98 25.10 23.92 223,500
Feb 28, 2024 25.70 25.81 24.67 24.78 23.62 287,400
Feb 27, 2024 24.02 26.54 23.27 25.69 24.49 435,700
Feb 26, 2024 24.00 24.52 23.82 24.24 23.10 234,300
Feb 23, 2024 23.88 24.10 23.67 24.02 22.89 367,100
Feb 22, 2024 24.22 24.47 23.89 23.94 22.82 181,600
Feb 21, 2024 24.87 24.87 24.10 24.28 23.14 197,000
Feb 20, 2024 24.35 25.36 24.23 24.95 23.78 274,100
Feb 16, 2024 25.32 25.60 24.73 24.77 23.61 167,900
Feb 15, 2024 24.89 25.61 24.89 25.55 24.35 451,800
Feb 14, 2024 25.02 25.02 24.56 24.74 23.58 215,300
Feb 13, 2024 24.81 25.10 24.46 24.60 23.45 206,200
Feb 12, 2024 25.11 26.07 25.10 25.56 24.36 212,400
Feb 9, 2024 24.76 25.23 24.45 25.10 23.92 179,800
Feb 8, 2024 24.70 25.07 24.70 24.79 23.63 140,300
Feb 7, 2024 24.74 25.05 24.31 24.78 23.62 256,200
Feb 6, 2024 24.70 25.26 24.42 24.74 23.58 125,600
Feb 5, 2024 25.21 25.21 24.54 24.74 23.58 113,900
Feb 2, 2024 25.24 25.68 25.03 25.50 24.30 174,100
Feb 1, 2024 25.21 25.70 25.04 25.54 24.34 392,900
Jan 31, 2024 25.55 26.08 25.10 25.15 23.97 247,400
Jan 30, 2024 26.52 28.15 25.77 25.96 24.74 473,900
Jan 29, 2024 28.78 29.39 28.63 29.38 28.00 104,600
Jan 26, 2024 28.41 28.72 28.08 28.70 27.35 178,300
Jan 25, 2024 28.00 28.64 27.83 28.30 26.97 167,200
Jan 24, 2024 28.00 28.00 27.16 27.60 26.31 135,200
Jan 23, 2024 27.98 28.04 27.42 27.70 26.40 99,600
Jan 22, 2024 26.93 27.70 26.93 27.67 26.37 166,200
Jan 19, 2024 26.47 26.84 26.03 26.76 25.51 201,500
Jan 18, 2024 26.11 26.34 25.99 26.32 25.09 70,700
Jan 17, 2024 25.80 26.14 25.75 26.09 24.87 94,000
Jan 16, 2024 25.47 26.17 25.18 26.15 24.92 156,000
Jan 12, 2024 26.10 26.28 25.55 25.73 24.52 94,800
Jan 11, 2024 26.25 26.34 25.65 25.79 24.58 114,800

Related Tickers

THRM Gentherm Incorporated
38.60
-1.68%
 
DORM Dorman Products, Inc.
121.75
-3.19%
 
MNRO Monro, Inc.
21.97
-1.13%
 
SUP Superior Industries International, Inc.
2.0200
-1.46%
 
SRI Stoneridge, Inc.
5.37
-2.36%
 
PHIN PHINIA Inc.
47.29
-1.13%
 
MLR Miller Industries, Inc.
63.27
-2.86%
 
GACW GACW Incorporated
2.0000
0.00%
 
SHA0.F Schaeffler AG
4.2020
-2.46%
 
VC Visteon Corporation
82.46
-2.90%