Historical Data for Douglas Dynamics Inc. (PLOW)

$ 54.42   -0.50 (-0.91%) Volume: 51.89k 6:30 PM EST Jan 24, 2020
After Hours:  $ 54.2392   -0.1808 (-0.33%) Volume: 433 4:22 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 55.09 55.29 54.21 54.42 51.89k -0.50 -0.91% 54.42 2.84m 899
01/23/20 55.31 55.31 54.445 54.92 86.08k -0.50 -0.90% 54.92 4.73m 934
01/22/20 55.43 55.50 54.87 55.42 89.29k 0.26 0.47% 55.42 4.93m 1,032
01/21/20 55.36 55.36 54.52 55.16 76.61k -0.51 -0.92% 55.16 4.22m 1,143
01/17/20 56.68 56.83 55.27 55.67 134.11k -0.70 -1.24% 55.67 7.49m 1,303
01/16/20 55.42 56.50 55.42 56.37 85.82k 1.26 2.29% 56.37 4.82m 1,051
01/15/20 54.10 55.14 53.89 55.11 103.03k 0.89 1.64% 55.11 5.65m 1,557
01/14/20 55.94 55.94 54.09 54.22 152.54k -1.70 -3.04% 54.22 8.35m 1,587
01/13/20 56.32 56.53 55.59 55.92 113.12k -0.29 -0.52% 55.92 6.33m 1,000
01/10/20 55.89 56.59 55.61 56.21 166.3k 0.17 0.30% 56.21 9.34m 1,235
01/09/20 56.26 56.295 55.70 56.04 92.52k 0.12 0.21% 56.04 5.18m 744
01/08/20 56.19 56.78 55.83 55.92 99.22k -0.02 -0.04% 55.92 5.57m 1,250
01/07/20 55.73 56.10 55.36 55.94 69.8k -0.18 -0.32% 55.94 3.9m 746
01/06/20 55.90 56.37 55.46 56.12 66.19k -0.23 -0.41% 56.12 3.71m 1,067
01/03/20 54.90 56.38 54.81 56.35 126.59k 0.99 1.79% 56.35 7.09m 1,296
01/02/20 55.43 55.58 54.33 55.36 117.21k 0.36 0.65% 55.36 6.45m 1,665
12/31/19 55.55 55.733 54.93 55.00 108.71k -0.51 -0.92% 55.00 5.99m 1,132
12/30/19 55.46 55.98 55.22 55.51 159.13k 0.18 0.33% 55.51 8.84m 849
12/27/19 55.89 55.89 55.04 55.33 101.79k -0.37 -0.66% 55.33 5.63m 1,461
12/26/19 55.30 55.80 55.0507 55.70 74.35k 0.52 0.94% 55.70 4.13m 736