Historical Data for Douglas Dynamics Inc. (PLOW)

$ 54.00   -0.01 (-0.02%) Volume: 72.82k 6:30 PM EST 19-Nov-2019
After Hours:  $ 54.00 0.00 (0.00%) Volume: 420 4:02 PM EST 19-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/19/19 54.18 54.76 53.59 54.00 72.82k -0.01 -0.02% 54.00 3.94m 1,292
11/18/19 53.09 54.07 53.056 54.01 73.46k 0.84 1.58% 54.01 3.95m 929
11/15/19 53.36 53.50 52.62 53.17 44.29k 0.18 0.34% 53.17 2.36m 696
11/14/19 52.46 53.23 52.46 52.99 70.86k 0.68 1.30% 52.99 3.75m 918
11/13/19 52.34 52.59 52.08 52.31 142.01k -0.33 -0.63% 52.31 7.43m 1,120
11/12/19 53.22 53.3924 52.43 52.64 100.93k -0.72 -1.35% 52.64 5.35m 1,035
11/11/19 52.72 53.41 52.6808 53.36 67.34k 0.54 1.02% 53.36 3.58m 1,003
11/08/19 52.23 53.06 52.23 52.82 74.81k 0.51 0.97% 52.82 3.95m 879
11/07/19 52.23 52.65 52.00 52.31 155.53k 0.65 1.26% 52.31 8.13m 1,432
11/06/19 49.57 51.82 49.22 51.66 102.68k 2.14 4.32% 51.66 5.21m 1,338
11/05/19 49.19 50.65 48.13 49.52 180.46k 1.02 2.10% 49.52 8.94m 2,025
11/04/19 49.65 49.65 48.39 48.50 136.2k -0.29 -0.59% 48.50 6.65m 1,534
11/01/19 47.08 48.87 47.08 48.79 82.2k 1.96 4.19% 48.79 3.98m 1,319
10/31/19 47.21 47.21 46.07 46.83 106.09k -0.63 -1.33% 46.83 4.94m 1,360
10/30/19 46.68 47.71 46.39 47.46 63.95k 0.78 1.67% 47.46 3.03m 1,015
10/29/19 45.96 46.99 45.92 46.68 93.18k 0.47 1.02% 46.68 4.33m 1,408
10/28/19 45.89 46.47 45.71 46.21 85.17k 0.55 1.20% 46.21 3.93m 1,174
10/25/19 45.57 46.11 45.335 45.66 76.02k 0.05 0.11% 45.66 3.48m 1,708
10/24/19 46.20 46.20 45.40 45.61 41.66k -0.46 -1.00% 45.61 1.9m 827
10/23/19 45.58 46.22 45.18 46.07 47.61k 0.59 1.30% 46.07 2.18m 716
10/22/19 45.23 45.68 45.14 45.48 57.02k 0.16 0.35% 45.48 2.59m 709
10/21/19 45.50 46.155 45.14 45.32 59.13k 0.22 0.49% 45.32 2.69m 691