Douglas Dynamics Inc. Common Stockのデータ

Douglas Dynamics Inc. Common Stockの基本情報

名前 Douglas Dynamics Inc. Common Stock
ティッカー PLOW
国 United States
上場年 2010.0
セクター Capital Goods

Douglas Dynamics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.0 45.3 46.1 46.82 109900.0 46.82
2021-02-12 46.58 45.82 46.11 46.03 42500.0 46.03
2021-02-11 47.27 45.28 46.6 46.4 88300.0 46.4
2021-02-10 47.58 46.51 47.14 46.61 76600.0 46.61
2021-02-09 47.31 46.33 47.31 46.94 57600.0 46.94
2021-02-08 47.5 45.77 46.02 47.5 61800.0 47.5
2021-02-05 47.3 44.94 47.18 45.71 51200.0 45.71
2021-02-04 46.89 45.77 45.85 46.84 74900.0 46.84
2021-02-03 45.36 43.59 44.38 45.27 92000.0 45.27
2021-02-02 42.35 40.84 42.03 42.29 65600.0 42.29
2021-02-01 41.74 40.7 41.08 41.27 69000.0 41.27
2021-01-29 41.75 40.37 41.6 40.8 56800.0 40.8
2021-01-28 42.36 40.84 41.0 41.74 64700.0 41.74
2021-01-27 41.92 39.5 41.46 40.44 132000.0 40.44
2021-01-26 43.45 42.42 43.35 42.49 56200.0 42.49
2021-01-25 43.3 41.83 43.3 42.68 53900.0 42.68
2021-01-22 43.67 42.55 42.6 43.65 85300.0 43.65
2021-01-21 43.52 42.22 42.67 43.11 59100.0 43.11
2021-01-20 42.88 41.75 42.37 42.73 64200.0 42.73
2021-01-19 43.5 41.97 43.5 42.27 148200.0 42.27
2021-01-15 44.73 42.79 44.21 43.02 92700.0 43.02
2021-01-14 45.9 44.63 44.93 45.19 97300.0 45.19
2021-01-13 45.36 44.25 45.06 44.6 70300.0 44.6
2021-01-12 45.64 43.04 43.8 45.35 79200.0 45.35
2021-01-11 43.85 42.85 42.85 43.82 49200.0 43.82
2021-01-08 44.65 43.02 44.65 43.48 74400.0 43.48
2021-01-07 44.92 43.81 44.67 44.42 58800.0 44.42
2021-01-06 45.17 42.59 42.59 44.55 96700.0 44.55
2021-01-05 42.03 40.84 40.99 41.67 61600.0 41.67
2021-01-04 43.32 40.02 43.11 40.98 120800.0 40.98
2020-12-31 43.42 41.77 41.88 42.77 93400.0 42.77
2020-12-30 42.31 41.6 41.6 41.78 39200.0 41.78
2020-12-29 42.62 40.75 42.62 41.41 55300.0 41.41
2020-12-28 43.21 42.35 42.44 42.41 63500.0 42.41
2020-12-24 42.56 41.76 41.97 42.31 23800.0 42.31
2020-12-23 42.05 40.75 41.37 41.86 164000.0 41.86
2020-12-22 41.61 40.71 41.61 41.02 79200.0 41.02
2020-12-21 42.22 40.98 41.8 41.56 135000.0 41.56
2020-12-18 43.19 41.89 43.05 42.34 390600.0 42.34
2020-12-17 43.01 41.73 42.41 42.91 79400.0 42.91
2020-12-16 43.29 41.54 43.26 42.26 150300.0 41.98
2020-12-15 43.41 41.94 43.33 43.26 128800.0 42.97
2020-12-14 44.2 42.81 42.96 43.03 178800.0 42.74
2020-12-11 42.85 41.57 41.71 42.54 89900.0 42.26
2020-12-10 42.57 41.6 42.57 42.15 104500.0 41.87
2020-12-09 43.32 42.06 42.89 43.02 198900.0 42.73
2020-12-08 42.5 40.92 40.92 42.43 59700.0 42.15
2020-12-07 41.23 40.24 40.86 41.15 182800.0 40.88
2020-12-04 41.14 40.0 40.11 40.95 63000.0 40.68
2020-12-03 40.03 39.19 39.38 39.73 74700.0 39.47
2020-12-02 39.39 38.61 39.07 39.11 46700.0 38.85
2020-12-01 40.79 39.21 39.63 39.22 73300.0 38.96
2020-11-30 39.66 38.91 39.66 39.12 78700.0 38.86
2020-11-27 40.23 39.17 39.9 40.0 31000.0 39.73
2020-11-25 41.34 39.47 40.89 40.06 62900.0 39.79
2020-11-24 41.31 39.78 40.74 41.27 146700.0 41.0
2020-11-23 40.56 38.3 38.32 39.92 72100.0 39.66
2020-11-20 38.37 37.58 37.81 37.9 122300.0 37.65
2020-11-19 38.5 37.44 38.43 38.21 82600.0 37.96
2020-11-18 39.82 38.55 39.82 38.62 72900.0 38.36
2020-11-17 40.1 38.59 38.94 39.74 144700.0 39.48
2020-11-16 39.48 37.9 38.28 39.37 76600.0 39.11
2020-11-13 37.7 36.92 37.43 37.33 73500.0 37.08
2020-11-12 38.54 36.67 38.04 37.04 66500.0 36.79
2020-11-11 39.58 37.71 39.58 38.62 57900.0 38.36
2020-11-10 40.5 38.43 38.55 39.41 87500.0 39.15
2020-11-09 39.91 37.73 38.38 37.96 108800.0 37.71
2020-11-06 36.64 35.75 36.64 35.9 45900.0 35.66
2020-11-05 36.92 35.24 35.24 36.61 89400.0 36.37
2020-11-04 35.4 34.08 34.85 34.85 84100.0 34.62
2020-11-03 35.94 34.52 34.56 35.79 164200.0 35.55
2020-11-02 36.1 33.93 34.84 34.1 206600.0 33.87
2020-10-30 34.94 33.67 34.74 34.11 89300.0 33.88
2020-10-29 35.05 33.83 33.9 34.8 98400.0 34.57
2020-10-28 34.56 33.31 33.78 34.11 98300.0 33.88
2020-10-27 35.77 34.48 35.77 34.56 83600.0 34.33
2020-10-26 36.43 35.16 35.79 35.87 94000.0 35.63
2020-10-23 36.48 35.55 36.41 36.1 61400.0 35.86
2020-10-22 36.35 35.45 35.6 36.08 120000.0 35.84
2020-10-21 36.16 35.06 35.09 35.44 69900.0 35.21
2020-10-20 35.73 35.05 35.65 35.19 91100.0 34.96
2020-10-19 36.14 35.05 35.8 35.23 73900.0 35.0
2020-10-16 36.04 35.21 35.28 35.68 66700.0 35.44
2020-10-15 35.61 34.76 35.07 35.32 62200.0 35.09
2020-10-14 36.55 35.37 36.02 35.38 44800.0 35.15
2020-10-13 37.08 35.9 36.48 36.12 44600.0 35.88
2020-10-12 37.12 36.59 36.82 36.86 41800.0 36.62
2020-10-09 37.12 35.57 36.59 36.83 88200.0 36.59
2020-10-08 36.19 35.36 35.66 36.1 54000.0 35.86
2020-10-07 35.61 34.83 35.09 35.35 156800.0 35.12
2020-10-06 35.79 34.56 34.98 34.62 129800.0 34.39
2020-10-05 35.4 34.44 35.36 34.72 126000.0 34.49
2020-10-02 35.35 33.93 33.93 34.91 102300.0 34.68
2020-10-01 34.74 33.88 34.41 34.58 116100.0 34.35
2020-09-30 35.15 34.07 34.5 34.2 98000.0 33.97
2020-09-29 35.05 33.88 35.05 34.41 138000.0 34.18
2020-09-28 35.61 34.15 34.69 35.09 168600.0 34.86
2020-09-25 34.88 33.73 33.73 34.56 94800.0 34.33
2020-09-24 34.64 33.68 33.89 34.08 106300.0 33.85
2020-09-23 35.75 33.81 34.83 34.1 96400.0 33.87
2020-09-22 35.35 34.67 34.73 35.0 185800.0 34.77
2020-09-21 35.31 33.21 35.22 34.8 109600.0 34.57
2020-09-18 37.02 35.44 36.85 35.99 306500.0 35.75
2020-09-17 37.09 35.76 35.94 36.56 76700.0 36.32
2020-09-16 38.11 36.63 37.96 36.68 99700.0 36.16
2020-09-15 38.26 37.17 37.94 37.97 90200.0 37.43
2020-09-14 38.49 37.69 37.96 37.88 93600.0 37.34
2020-09-11 37.96 37.16 37.96 37.49 47500.0 36.96
2020-09-10 39.4 37.8 39.4 37.86 55600.0 37.32
2020-09-09 39.7 38.45 39.5 39.32 70300.0 38.76
2020-09-08 40.16 38.85 40.16 39.17 63200.0 38.61
2020-09-04 40.76 39.48 40.76 40.37 56400.0 39.8
2020-09-03 41.77 39.71 41.39 39.9 67300.0 39.33
2020-09-02 41.44 39.55 39.9 41.33 91800.0 40.74
2020-09-01 40.14 38.25 38.35 40.09 62800.0 39.52
2020-08-31 39.0 38.38 39.0 38.39 69400.0 37.84
2020-08-28 39.26 38.53 39.26 39.14 43700.0 38.58
2020-08-27 39.14 38.21 38.6 38.87 38800.0 38.32
2020-08-26 39.24 38.26 39.16 38.26 37000.0 37.72
2020-08-25 39.42 38.01 39.42 39.07 57400.0 38.51
2020-08-24 39.19 38.03 38.5 39.14 54000.0 38.58
2020-08-21 38.71 37.93 38.46 38.15 59100.0 37.61
2020-08-20 38.89 38.21 38.7 38.62 54100.0 38.07
2020-08-19 39.65 38.94 39.23 39.14 69300.0 38.58
2020-08-18 39.88 38.92 39.88 39.03 75500.0 38.48
2020-08-17 40.38 39.52 40.36 39.89 69000.0 39.32
2020-08-14 40.4 39.87 39.87 40.17 56400.0 39.6
2020-08-13 40.35 39.69 39.9 40.1 65800.0 39.53
2020-08-12 41.41 39.94 41.33 40.24 114500.0 39.67
2020-08-11 42.32 40.51 42.01 40.79 122300.0 40.21
2020-08-10 41.43 39.53 39.53 41.21 142000.0 40.62
2020-08-07 39.49 37.81 37.81 39.44 77100.0 38.88
2020-08-06 38.42 37.78 38.31 38.0 68200.0 37.46
2020-08-05 38.59 37.59 38.39 38.36 154800.0 37.81
2020-08-04 39.27 37.03 37.78 37.95 166400.0 37.41
2020-08-03 36.92 35.24 35.78 36.76 86800.0 36.24
2020-07-31 35.51 34.36 35.51 35.35 104400.0 34.85
2020-07-30 36.0 35.33 35.51 35.44 55800.0 34.94
2020-07-29 36.45 35.61 35.74 36.16 78300.0 35.65
2020-07-28 36.1 35.46 35.56 35.61 49700.0 35.1
2020-07-27 36.82 35.67 36.82 35.85 62000.0 35.34
2020-07-24 37.6 36.5 37.16 36.64 84300.0 36.12
2020-07-23 37.64 36.14 36.42 37.35 87100.0 36.82
2020-07-22 37.25 35.79 35.79 36.45 96900.0 35.93
2020-07-21 37.55 35.71 35.96 36.1 169700.0 35.59
2020-07-20 35.46 34.52 35.41 35.44 149900.0 34.94
2020-07-17 36.2 35.34 35.64 35.68 98300.0 35.17
2020-07-16 36.51 34.9 35.09 35.7 133400.0 35.19
2020-07-15 35.38 33.7 33.9 35.17 221400.0 34.67
2020-07-14 33.15 32.21 32.44 33.0 129900.0 32.53
2020-07-13 33.18 32.18 33.01 32.51 109400.0 32.05
2020-07-10 32.66 31.87 32.14 32.63 145300.0 32.17
2020-07-09 32.74 31.37 32.71 31.97 98900.0 31.52
2020-07-08 33.45 32.58 33.1 32.71 126000.0 32.25
2020-07-07 34.09 33.2 33.96 33.3 86600.0 32.83
2020-07-06 35.14 34.29 35.11 34.33 103200.0 33.84
2020-07-02 35.28 34.26 35.01 34.5 81500.0 34.01
2020-07-01 35.27 33.73 35.03 34.22 88100.0 33.73
2020-06-30 35.59 34.56 35.25 35.12 253200.0 34.62
2020-06-29 35.82 34.77 35.02 35.2 162900.0 34.7
2020-06-26 34.9 34.28 34.66 34.38 518700.0 33.89
2020-06-25 35.06 34.06 34.27 35.05 129700.0 34.55
2020-06-24 35.49 34.25 35.31 34.32 182100.0 33.83
2020-06-23 36.38 35.68 36.28 35.87 160900.0 35.36
2020-06-22 35.91 34.9 35.34 35.69 168800.0 35.18
2020-06-19 36.16 35.32 35.89 35.76 203800.0 35.25
2020-06-18 36.28 35.6 35.6 35.73 107700.0 35.22
2020-06-17 37.44 35.95 36.91 36.42 101200.0 35.63
2020-06-16 38.14 36.37 38.14 36.9 140100.0 36.1
2020-06-15 37.21 35.01 35.11 36.49 100000.0 35.69
2020-06-12 37.56 34.82 37.44 36.17 97600.0 35.38
2020-06-11 37.16 35.87 36.24 35.92 191800.0 35.14
2020-06-10 39.94 37.89 39.81 38.08 87100.0 37.25
2020-06-09 40.75 38.72 39.93 40.13 156800.0 39.26
2020-06-08 40.99 39.55 39.8 40.55 95600.0 39.67
2020-06-05 40.45 38.78 38.95 39.37 116500.0 38.51
2020-06-04 37.48 36.45 36.6 37.44 156200.0 36.62
2020-06-03 37.81 36.55 36.72 37.03 84500.0 36.22
2020-06-02 36.97 35.47 36.46 35.94 123700.0 35.16
2020-06-01 37.69 36.1 36.74 36.1 194000.0 35.31
2020-05-29 36.73 34.71 35.47 36.54 150100.0 35.74
2020-05-28 37.39 35.75 37.39 36.17 217400.0 35.38
2020-05-27 36.71 35.23 36.09 36.61 142100.0 35.81
2020-05-26 35.19 34.09 34.35 34.97 190000.0 34.21
2020-05-22 33.37 31.77 33.37 32.78 114000.0 32.07
2020-05-21 33.47 32.66 33.07 32.96 109900.0 32.24
2020-05-20 33.07 32.17 32.52 32.99 105400.0 32.27
2020-05-19 32.49 31.01 31.93 31.61 183800.0 30.92
2020-05-18 32.02 29.78 29.78 31.78 300400.0 31.09
2020-05-15 29.38 27.03 27.29 29.28 123100.0 28.64
2020-05-14 27.62 25.63 26.8 27.44 111000.0 26.84
2020-05-13 28.44 27.34 28.07 27.49 181800.0 26.89
2020-05-12 30.65 28.41 30.31 28.54 120600.0 27.92
2020-05-11 31.66 30.14 31.51 30.27 202600.0 29.61
2020-05-08 32.2 31.53 31.53 32.04 60500.0 31.34
2020-05-07 31.4 30.5 30.93 30.81 94400.0 30.14
2020-05-06 32.3 30.55 32.13 30.57 95600.0 29.9
2020-05-05 34.89 31.82 32.62 32.11 195900.0 31.41
2020-05-04 34.74 33.55 34.01 34.34 77600.0 33.59
2020-05-01 36.13 34.21 36.13 34.57 139600.0 33.82
2020-04-30 37.65 36.61 37.09 36.96 110100.0 36.15
2020-04-29 38.92 36.14 37.51 38.02 136400.0 37.19
2020-04-28 37.21 35.82 36.79 36.13 77500.0 35.34
2020-04-27 36.23 34.94 34.94 35.77 75000.0 34.99
2020-04-24 35.48 33.37 34.55 34.19 72200.0 33.45
2020-04-23 35.71 33.9 34.01 34.46 66700.0 33.71
2020-04-22 35.03 33.68 34.3 34.09 72600.0 33.35
2020-04-21 34.09 32.14 32.41 33.64 81800.0 32.91
2020-04-20 35.16 33.29 34.5 34.07 93800.0 33.33
2020-04-17 37.11 34.7 35.13 35.2 82000.0 34.43
2020-04-16 33.99 32.55 33.86 33.97 84000.0 33.23
2020-04-15 35.53 33.7 35.26 34.0 109100.0 33.26
2020-04-14 38.07 35.69 36.22 36.81 88200.0 36.01
2020-04-13 37.03 35.01 37.03 35.38 135000.0 34.61
2020-04-09 37.82 34.11 34.11 37.61 89300.0 36.79
2020-04-08 36.35 34.17 35.56 34.39 169300.0 33.64
2020-04-07 36.95 34.76 35.97 35.03 190300.0 34.27
2020-04-06 35.68 33.67 34.18 35.33 153800.0 34.56
2020-04-03 34.62 31.4 34.62 32.97 196400.0 32.25
2020-04-02 34.73 32.86 33.58 34.7 211300.0 33.94
2020-04-01 34.54 33.07 34.54 33.95 257300.0 33.21
2020-03-31 35.59 33.8 34.8 35.51 251500.0 34.74
2020-03-30 34.96 32.83 33.08 34.53 220100.0 33.78
2020-03-27 34.08 30.3 30.79 32.88 468900.0 32.16
2020-03-26 33.72 31.02 31.55 32.0 280300.0 31.3
2020-03-25 33.54 30.9 31.85 31.32 272700.0 30.64
2020-03-24 32.09 29.04 29.06 31.85 417000.0 31.16
2020-03-23 28.29 24.76 27.36 28.06 288700.0 27.45
2020-03-20 29.01 25.96 26.91 27.26 229100.0 26.67
2020-03-19 27.29 24.12 25.42 26.94 237700.0 26.35
2020-03-18 30.46 24.78 30.24 26.01 143000.0 25.17
2020-03-17 32.56 28.87 31.75 32.11 196100.0 31.07
2020-03-16 35.59 31.0 35.56 31.3 236300.0 30.29
2020-03-13 37.77 34.16 37.77 36.56 178400.0 35.38
2020-03-12 37.95 34.06 36.0 35.86 274800.0 34.7
2020-03-11 39.1 37.28 38.29 37.78 194500.0 36.56
2020-03-10 39.81 37.03 39.09 39.28 174800.0 38.01
2020-03-09 38.7 36.9 38.1 38.19 233000.0 36.96
2020-03-06 40.65 39.17 39.93 40.51 136300.0 39.2
2020-03-05 41.93 40.16 41.34 40.92 136200.0 39.6
2020-03-04 43.26 41.72 42.28 42.34 126000.0 40.97
2020-03-03 44.99 40.97 44.65 41.75 182000.0 40.4
2020-03-02 44.71 42.75 43.63 44.7 196100.0 43.26
2020-02-28 43.53 40.8 41.3 43.53 278400.0 42.12
2020-02-27 43.39 41.74 43.34 42.3 235000.0 40.93
2020-02-26 50.36 43.76 48.96 44.34 275500.0 42.91
2020-02-25 56.89 49.11 50.13 50.96 401300.0 49.31
2020-02-24 51.0 48.84 51.0 49.13 145200.0 47.54
2020-02-21 52.82 51.46 52.4 52.31 66900.0 50.62
2020-02-20 52.83 51.89 52.5 52.4 43700.0 50.71
2020-02-19 53.63 52.56 53.63 52.63 49100.0 50.93
2020-02-18 54.3 53.27 53.9 53.5 39000.0 51.77