Historical Data for Douglas Dynamics Inc. (PLOW)

$ 43.9775   0.61 (+1.41%) Volume: 72.89k 6:30 PM EDT 18-Sep-2019
After Hours:  $ 44.25   0.2725 (+0.62%) Volume: 4.45k 4:26 PM EDT 18-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/19 43.61 44.27 43.56 44.25 72.89k 0.606244 1.40% 43.9775 3.21m 761
09/17/19 43.90 44.17 43.39 43.64 40.41k -0.417414 -0.95% 43.3713 1.77m 574
09/16/19 44.22 44.7896 44.05 44.06 42.25k -0.367721 -0.83% 43.7887 1.87m 694
09/13/19 44.00 44.86 43.70 44.43 56.79k 0.506859 1.16% 44.1564 2.52m 756
09/12/19 44.00 44.36 43.50 43.92 75.36k -0.079507 -0.18% 43.6495 3.31m 869
09/11/19 43.01 44.00 42.64 44.00 65.98k 1.2324 2.90% 43.729 2.88m 1,174
09/10/19 42.74 43.00 42.4966 42.76 76.69k 0.029815 0.07% 42.4967 3.28m 1,097
09/09/19 42.16 43.02 41.92 42.73 47.67k 0.844766 2.03% 42.4669 2.03m 955
09/06/19 42.31 42.51 41.87 41.88 38.65k -0.407475 -0.97% 41.6221 1.63m 653
09/05/19 41.85 42.96 41.03 42.29 61.84k 1.1529 2.82% 42.0296 2.62m 933
09/04/19 41.27 41.544 40.74 41.13 93.27k 0.178891 0.44% 40.8767 3.82m 1,026
09/03/19 41.54 41.54 40.825 40.95 37.59k -0.805012 -1.94% 40.6978 1.54m 838
08/30/19 42.28 42.5199 41.56 41.76 37.41k -0.238522 -0.57% 41.5028 1.57m 565
08/29/19 41.67 42.03 41.4635 42.00 56.79k 0.775197 1.89% 41.7414 2.38m 1,114
08/28/19 40.88 41.40 40.57 41.22 44.74k 0.238522 0.59% 40.9662 1.84m 653
08/27/19 41.72 41.795 40.88 40.98 29.82k -0.546613 -1.32% 40.7276 1.23m 393
08/26/19 41.47 41.665 41.03 41.53 40.57k 0.486982 1.19% 41.2743 1.68m 700
08/23/19 41.71 42.24 40.90 41.04 61.38k -0.834827 -2.01% 40.7873 2.53m 801
08/22/19 42.50 42.79 41.69 41.88 52.75k -0.467106 -1.11% 41.6221 2.22m 631
08/21/19 42.92 42.92 42.22 42.35 40.34k -0.119261 -0.28% 42.0892 1.71m 537
08/20/19 42.37 42.69 42.37 42.47 33.2k -0.049692 -0.12% 42.2085 1.41m 407
08/19/19 43.79 43.945 42.48 42.52 44.21k -0.844766 -1.96% 42.2582 1.89m 870