Historical Data for Douglas Dynamics Inc. (PLOW)

$ 35.99   -0.57 (-1.56%) Volume: 306.47k 4:00 PM EDT Sep 18, 2020
After Hours:  $ 35.99 0.00 (0.00%) Volume: 18.76k 4:41 PM EDT Sep 18, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/20 36.85 37.0248 35.44 35.99 306.47k -0.57 -1.56% 35.99 11.05m 1,865
09/17/20 35.94 37.09 35.76 36.56 76.66k 0.160015 0.44% 36.56 2.79m 1,291
09/16/20 37.96 38.11 36.63 36.68 99.67k -1.2802 -3.40% 36.40 3.7m 1,766
09/15/20 37.94 38.26 37.17 37.97 90.24k 0.089313 0.24% 37.6801 3.4m 1,163
09/14/20 37.96 38.495 37.69 37.88 93.59k 0.387023 1.04% 37.5908 3.55m 1,571
09/11/20 37.96 37.96 37.16 37.49 47.55k -0.367176 -0.98% 37.2038 1.78m 1,120
09/10/20 39.40 39.40 37.80 37.86 55.62k -1.4489 -3.71% 37.571 2.13m 1,167
09/09/20 39.50 39.70 38.45 39.32 70.33k 0.148855 0.38% 39.0198 2.76m 1,062
09/08/20 40.16 40.16 38.845 39.17 63.16k -1.1908 -2.97% 38.871 2.48m 1,309
09/04/20 40.76 40.76 39.48 40.37 56.38k 0.466412 1.18% 40.0618 2.27m 1,160
09/03/20 41.39 41.77 39.71 39.90 67.33k -1.4191 -3.46% 39.5954 2.7m 1,277
09/02/20 39.90 41.44 39.55 41.33 91.78k 1.2305 3.09% 41.0145 3.76m 1,436
09/01/20 38.35 40.14 38.25 40.09 62.81k 1.687 4.43% 39.784 2.48m 927
08/31/20 39.00 39.00 38.38 38.39 69.41k -0.744274 -1.92% 38.0969 2.67m 873
08/28/20 39.26 39.26 38.53 39.14 43.72k 0.267939 0.69% 38.8412 1.71m 820
08/27/20 38.60 39.14 38.21 38.87 38.75k 0.605343 1.59% 38.5733 1.51m 944
08/26/20 39.16 39.235 38.26 38.26 36.99k -0.803817 -2.07% 37.9679 1.42m 1,105
08/25/20 39.42 39.42 38.01 39.07 57.35k -0.069465 -0.18% 38.7717 2.23m 1,027
08/24/20 38.50 39.19 38.03 39.14 53.99k 0.982442 2.60% 38.8412 2.1m 1,495
08/21/20 38.46 38.71 37.93 38.15 59.12k -0.466412 -1.22% 37.8588 2.26m 1,402
08/20/20 38.70 38.89 38.21 38.62 54.05k -0.51603 -1.33% 38.3252 2.08m 997
08/19/20 39.23 39.6494 38.94 39.14 69.26k 0.10916 0.28% 38.8412 2.72m 896