Douglas Dynamics Inc (PLOW)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.68 | 14.7791164659 | 24.9 | 31 | 24.9 | 427360 | 28.55162636 | CS |
| 4 | 6.54 | 29.6733212341 | 22.04 | 31 | 21.31 | 296064 | 25.48434684 | CS |
| 12 | 4.27 | 17.564788153 | 24.31 | 31 | 21.31 | 223105 | 24.83656348 | CS |
| 26 | 3.37 | 13.3677112257 | 25.21 | 31 | 21.31 | 248855 | 24.1385934 | CS |
| 52 | -4.61 | -13.889725821 | 33.19 | 35.39 | 21.31 | 181502 | 25.61679438 | CS |
| 156 | -11.46 | -28.6213786214 | 40.04 | 45.66 | 21.31 | 118817 | 29.84135097 | CS |
| 260 | -12.49 | -30.4114925737 | 41.07 | 56.8896 | 21.31 | 111956 | 33.96470061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 28.91 | -1.8 | -5.86 | 31 | 31 | 28.89 | 414084 |
| 1722379200 | 30.71 | 4.3 | 16.28 | 29.03 | 30.725 | 28 | 867860 |
| 1722292800 | 26.41 | 0.19 | 0.72 | 26.14 | 26.95 | 25.97 | 414753 |
| 1722033600 | 26.22 | 0.65 | 2.54 | 25.89 | 26.5 | 25.74 | 275235 |
| 1721947200 | 25.57 | 0.8 | 3.23 | 24.9 | 25.83 | 24.74 | 164962 |
| 1721860800 | 24.77 | -0.26 | -1.04 | 24.99 | 25.37 | 24.69 | 179997 |
| 1721774400 | 25.03 | 0.28 | 1.13 | 24.58 | 25.295 | 24.505 | 161905 |
| 1721688000 | 24.75 | 0.11 | 0.45 | 24.79 | 24.89 | 24.08 | 160068 |
| 1721428800 | 24.64 | 0.19 | 0.78 | 24.44 | 24.935 | 24.24 | 776819 |
| 1721342400 | 24.45 | 0.1 | 0.41 | 24.38 | 24.73 | 24.32 | 276846 |
| 1721256000 | 24.35 | 0.47 | 1.97 | 23.65 | 24.58 | 23.59 | 326214 |
| 1721169600 | 23.88 | 0.77 | 3.33 | 23.22 | 24.05 | 23.1 | 299698 |
| 1721083200 | 23.11 | 0.47 | 2.08 | 22.89 | 23.32 | 22.7 | 212841 |
| 1720824000 | 22.64 | 0.48 | 2.17 | 22.45 | 22.87 | 22.15 | 390134 |
| 1720737600 | 22.16 | 0.69 | 3.21 | 21.96 | 22.35 | 21.7434 | 226457 |
| 1720651200 | 21.47 | 0.02 | 0.09 | 21.62 | 21.6482 | 21.31 | 126650 |
| 1720564800 | 21.45 | -0.35 | -1.61 | 21.7 | 21.735 | 21.32 | 166442 |
| 1720478400 | 21.8 | 0.16 | 0.74 | 21.88 | 22.13 | 21.79 | 116468 |
| 1720219200 | 21.64 | -0.53 | -2.39 | 22.04 | 22.14 | 21.5503 | 136294 |
| 1720040640 | 22.17 | 0.08 | 0.36 | 22.29 | 22.41 | 22.1 | 65248 |
| 1719960000 | 22.09 | -0.17 | -0.76 | 22.29 | 22.5 | 21.87 | 165152 |
| 1719873600 | 22.26 | -0.6 | -2.62 | 23.43 | 23.574 | 22.23 | 204732 |
| 1719614400 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1719528000 | 22.86 | 0.01 | 0.04 | 22.9 | 23.16 | 22.68 | 141784 |
| 1719441600 | 22.85 | 0.32 | 1.42 | 22.38 | 22.905 | 22.32 | 297502 |
| 1719355200 | 22.53 | -0.75 | -3.22 | 23.26 | 23.26 | 22.525 | 204249 |
| 1719268800 | 23.28 | 0.39 | 1.70 | 22.99 | 23.4 | 22.9 | 144060 |
| 1719009600 | 22.89 | -0.06 | -0.26 | 22.93 | 23.01 | 22.7897 | 209582 |
| 1718923200 | 22.95 | 0.07 | 0.31 | 22.77 | 22.99 | 22.72 | 177947 |
| 1718750400 | 22.88 | -0.22 | -0.95 | 23.13 | 23.36 | 22.8 | 150694 |
| 1718664000 | 23.1 | -0.21 | -0.90 | 22.96 | 23.18 | 22.88 | 153098 |
| 1718404800 | 23.31 | -0.69 | -2.88 | 23.56 | 23.96 | 23.11 | 181663 |
| 1718318400 | 24 | -0.39 | -1.60 | 24.29 | 24.36 | 23.9 | 140583 |
| 1718232000 | 24.39 | 0.2 | 0.83 | 24.81 | 25.23 | 24.38 | 342902 |
| 1718145600 | 24.19 | -0.6 | -2.42 | 24.62 | 24.67 | 24.12 | 108521 |
| 1718059200 | 24.79 | -0.13 | -0.52 | 24.66 | 24.8325 | 24.54 | 317215 |
| 1717800000 | 24.92 | -0.66 | -2.58 | 25.41 | 25.595 | 24.8 | 137726 |
| 1717713600 | 25.58 | 0.01 | 0.04 | 25.6 | 25.8 | 25.48 | 256168 |
| 1717627200 | 25.57 | 0.6 | 2.40 | 25.05 | 25.6 | 24.89 | 156313 |
| 1717540800 | 24.97 | -0.03 | -0.12 | 24.84 | 25.03 | 24.741 | 146187 |
| 1717454400 | 25 | 0.14 | 0.56 | 24.93 | 25.08 | 24.65 | 186214 |
| 1717195200 | 24.86 | 0.38 | 1.55 | 24.59 | 24.916 | 24.445 | 132068 |
| 1717108800 | 24.48 | 0.25 | 1.03 | 24.51 | 24.66 | 24.31 | 120462 |
| 1717022400 | 24.23 | -0.96 | -3.81 | 24.83 | 24.9799 | 24.21 | 188331 |
| 1716936000 | 25.19 | -0.07 | -0.28 | 25.41 | 25.41 | 24.92 | 224268 |
| 1716590400 | 25.26 | -0.07 | -0.28 | 25.54 | 25.61 | 25.215 | 167458 |
| 1716504000 | 25.33 | -0.43 | -1.67 | 25.8 | 25.83 | 25 | 230814 |
| 1716417600 | 25.76 | 0.14 | 0.55 | 25.53 | 25.78 | 25.45 | 163701 |
| 1716331200 | 25.62 | -0.08 | -0.31 | 25.67 | 25.775 | 25.34 | 193485 |
| 1716244800 | 25.7 | 0.11 | 0.43 | 25.55 | 25.78 | 25.44 | 191961 |
| 1715985600 | 25.59 | 0.22 | 0.87 | 25.37 | 25.62 | 25.1 | 184821 |
| 1715899200 | 25.37 | -0.16 | -0.63 | 25.29 | 25.495 | 25.13 | 135397 |
| 1715812800 | 25.53 | -0.09 | -0.35 | 25.87 | 26.09 | 25.51 | 146512 |
| 1715726400 | 25.62 | 0.21 | 0.83 | 25.75 | 25.97 | 25.3 | 171087 |
| 1715640000 | 25.41 | 0.08 | 0.32 | 25.48 | 25.71 | 25.1 | 195990 |
| 1715380800 | 25.33 | 0.52 | 2.10 | 24.93 | 25.35 | 24.78 | 190553 |
| 1715294400 | 24.81 | 0.59 | 2.44 | 24.31 | 24.81 | 24.28 | 186137 |
| 1715208000 | 24.22 | 0.4 | 1.68 | 23.65 | 24.32 | 23.55 | 189522 |
| 1715121600 | 23.82 | 0.01 | 0.04 | 23.81 | 24.135 | 23.74 | 150141 |
| 1715035200 | 23.81 | 0.27 | 1.15 | 23.79 | 24.115 | 23.66 | 167633 |
| 1714776000 | 23.54 | 0.21 | 0.90 | 23.74 | 23.74 | 23.12 | 163197 |
| 1714689600 | 23.33 | 0.71 | 3.14 | 22.85 | 23.33 | 22.54 | 451581 |
| 1714603200 | 22.62 | -0.02 | -0.09 | 22.74 | 22.985 | 22.435 | 347192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
