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 | 0.275 | 0.998185117967 | 27.55 | 29.01 | 26.95 | 204421 | 28.11486364 | CS |
| 4 | -1.175 | -4.05172413793 | 29 | 29.24 | 26.3701 | 143884 | 27.6330291 | CS |
| 12 | 4.395 | 18.7580025608 | 23.43 | 31 | 21.31 | 211249 | 26.41866887 | CS |
| 26 | 4.775 | 20.715835141 | 23.05 | 31 | 21.31 | 227687 | 24.80307954 | CS |
| 52 | -2.175 | -7.25 | 30 | 31.52 | 21.31 | 193298 | 25.46809061 | CS |
| 156 | -7.655 | -21.575535513 | 35.48 | 45.66 | 21.31 | 122286 | 29.35554464 | CS |
| 260 | -17.065 | -38.0151481399 | 44.89 | 56.8896 | 21.31 | 114971 | 33.55538027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 27.93 | -0.87 | -3.02 | 28.64 | 28.8 | 27.91 | 341404 |
| 1726785600 | 28.8 | 0.58 | 2.06 | 28.51 | 28.97 | 28.14 | 210130 |
| 1726699200 | 28.22 | 0.27 | 0.97 | 28.07 | 29.01 | 27.96 | 184060 |
| 1726612800 | 27.95 | 0.5 | 1.82 | 27.7 | 28.15 | 27.49 | 180571 |
| 1726526400 | 27.45 | -0.11 | -0.40 | 27.55 | 27.6 | 26.95 | 105941 |
| 1726267200 | 27.56 | 0.47 | 1.73 | 27.32 | 27.59 | 27.3 | 142120 |
| 1726180800 | 27.09 | 0.22 | 0.82 | 27 | 27.22 | 26.78 | 91656 |
| 1726094400 | 26.87 | -0.01 | -0.04 | 26.87 | 26.945 | 26.53 | 263409 |
| 1726008000 | 26.88 | 0.27 | 1.01 | 26.6 | 26.95 | 26.47 | 74210 |
| 1725921600 | 26.61 | -0.02 | -0.08 | 26.52 | 26.75 | 26.3701 | 182653 |
| 1725662400 | 26.63 | -0.54 | -1.99 | 27.03 | 27.36 | 26.57 | 81793 |
| 1725576000 | 27.17 | -0.2 | -0.73 | 27.38 | 27.38 | 26.77 | 127119 |
| 1725489600 | 27.37 | -0.12 | -0.44 | 27.53 | 27.56 | 27.14 | 64749 |
| 1725403200 | 27.49 | -0.35 | -1.26 | 27.695 | 27.695 | 27.19 | 108977 |
| 1725057600 | 27.84 | -0.02 | -0.07 | 28.07 | 28.07 | 27.56 | 129563 |
| 1724971200 | 27.86 | 0.17 | 0.61 | 27.97 | 28.195 | 27.59 | 134677 |
| 1724884800 | 27.69 | -0.25 | -0.89 | 27.88 | 28.015 | 27.5 | 114764 |
| 1724798400 | 27.94 | -0.59 | -2.07 | 28.64 | 28.64 | 27.8 | 92900 |
| 1724712000 | 28.53 | -0.28 | -0.97 | 29 | 29.24 | 28.44 | 103096 |
| 1724452800 | 28.81 | 1.21 | 4.38 | 27.68 | 28.84 | 27.441 | 131419 |
| 1724366400 | 27.6 | 0 | 0.00 | 27.69 | 27.89 | 27.59 | 108718 |
| 1724280000 | 27.6 | 0.35 | 1.28 | 27.39 | 27.62 | 26.82 | 144571 |
| 1724193600 | 27.25 | -0.35 | -1.27 | 27.54 | 27.54 | 27.13 | 137294 |
| 1724107200 | 27.6 | 0.35 | 1.28 | 27.34 | 27.6 | 27.165 | 241755 |
| 1723848000 | 27.25 | -0.11 | -0.40 | 27.31 | 27.52 | 27.1573 | 136337 |
| 1723761600 | 27.36 | 0.61 | 2.28 | 27.24 | 27.435 | 26.87 | 155778 |
| 1723675200 | 26.75 | 0.23 | 0.87 | 26.62 | 26.75 | 26.14 | 196330 |
| 1723588800 | 26.52 | -0.13 | -0.49 | 26.53 | 26.665 | 26.18 | 220933 |
| 1723502400 | 26.65 | -0.54 | -1.99 | 27.22 | 27.32 | 26.49 | 199413 |
| 1723243200 | 27.19 | -0.34 | -1.24 | 27.48 | 27.525 | 26.725 | 148184 |
| 1723156800 | 27.53 | 0.35 | 1.29 | 27.11 | 27.689 | 27.11 | 207332 |
| 1723070400 | 27.18 | -0.25 | -0.91 | 27.71 | 28.05 | 27.13 | 202351 |
| 1722984000 | 27.43 | -0.25 | -0.90 | 27.69 | 27.93 | 27.34 | 250033 |
| 1722897600 | 27.68 | -0.15 | -0.54 | 26.78 | 27.7 | 26.3476 | 324468 |
| 1722638400 | 27.83 | -0.75 | -2.62 | 27.55 | 28.03 | 27.34 | 267132 |
| 1722552000 | 28.58 | -0.33 | -1.14 | 29.18 | 29.6899 | 27.87 | 386244 |
| 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 | 24.9 | 164867 |
| 1721860800 | 24.77 | -0.26 | -1.04 | 24.94 | 25.37 | 24.69 | 174157 |
| 1721774400 | 25.03 | 0.21 | 0.83 | 24.58 | 25.295 | 24.505 | 161905 |
| 1721688000 | 24.825 | 0.18 | 0.75 | 24.79 | 24.89 | 24.08 | 104957 |
| 1721428800 | 24.64 | 0.19 | 0.78 | 24.305 | 24.935 | 24.24 | 770708 |
| 1721342400 | 24.45 | 0.1 | 0.41 | 24.38 | 24.73 | 24.32 | 276846 |
| 1721256000 | 24.35 | 0.47 | 1.97 | 23.845 | 24.58 | 23.845 | 324979 |
| 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 | 226337 |
| 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 | -1.14 | -4.87 | 23.43 | 23.574 | 22.23 | 204732 |
| 1719614400 | 23.4 | 0.54 | 2.36 | 23.1 | 23.41 | 23.035 | 399287 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
