Douglas Dynamics

PLOW
🏛️ usa →
31.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.56 39.24 38.27 39.06 0.1M
2021-12-30 39.19 39.51 38.74 38.74 0.0M
2021-12-29 39.31 39.37 38.87 39.12 0.0M
2021-12-28 39.24 39.63 39.05 39.18 0.0M
2021-12-27 38.70 39.42 38.35 39.41 0.0M
2021-12-23 37.79 39.03 37.79 38.65 0.1M
2021-12-22 37.28 38.18 36.83 37.66 0.1M
2021-12-21 36.87 37.34 36.65 37.07 0.1M
2021-12-20 37.33 37.44 35.73 36.38 0.1M
2021-12-17 37.71 38.23 37.29 37.71 0.2M
2021-12-16 39.01 39.01 37.75 37.91 0.1M
2021-12-15 38.69 38.69 37.91 38.54 0.1M
2021-12-14 39.27 40.03 38.53 38.62 0.1M
2021-12-13 40.17 40.17 39.46 39.58 0.1M
2021-12-10 40.50 40.78 40.17 40.47 0.1M
2021-12-09 40.45 40.55 40.04 40.06 0.1M
2021-12-08 41.05 41.09 40.56 40.67 0.1M
2021-12-07 41.75 41.84 40.84 40.89 0.1M
2021-12-06 40.49 41.28 40.22 41.06 0.0M
2021-12-03 40.46 40.48 39.69 40.02 0.0M
2021-12-02 39.68 40.27 39.31 40.17 0.1M
2021-12-01 40.65 41.03 39.24 39.25 0.1M
2021-11-30 40.06 40.50 39.39 39.75 0.1M
2021-11-29 41.62 41.62 40.30 40.52 0.1M
2021-11-26 41.79 42.21 40.37 40.92 0.1M
2021-11-24 43.15 43.75 42.87 43.12 0.1M
2021-11-23 44.13 44.31 43.24 43.26 0.2M
2021-11-22 45.22 45.35 43.85 44.15 0.1M
2021-11-19 45.00 45.34 44.76 44.80 0.1M
2021-11-18 45.43 45.47 44.37 45.44 0.1M
2021-11-17 45.50 45.66 44.83 45.31 0.1M
2021-11-16 45.06 45.65 44.66 45.50 0.1M
2021-11-15 45.48 45.48 44.88 45.25 0.1M
2021-11-12 45.19 45.28 44.75 45.21 0.1M
2021-11-11 45.15 45.25 44.57 45.03 0.1M
2021-11-10 44.78 45.21 44.22 44.93 0.1M
2021-11-09 44.15 44.80 43.69 44.68 0.1M
2021-11-08 44.16 44.21 43.65 44.04 0.1M
2021-11-05 43.45 44.10 42.92 43.64 0.2M
2021-11-04 43.08 43.86 42.35 42.98 0.2M
2021-11-03 41.18 42.92 41.00 42.86 0.3M
2021-11-02 39.36 41.08 38.41 41.05 0.3M
2021-11-01 42.68 43.94 42.44 43.28 0.1M
2021-10-29 41.50 42.43 41.48 42.30 0.1M
2021-10-28 40.53 41.64 40.43 41.37 0.1M
2021-10-27 40.00 40.32 39.50 40.17 0.2M
2021-10-26 39.82 40.12 39.30 40.01 0.1M
2021-10-25 38.30 39.63 38.18 39.58 0.2M
2021-10-22 37.94 38.29 37.65 38.22 0.1M
2021-10-21 38.02 38.27 37.72 38.03 0.1M
2021-10-20 37.64 38.00 37.38 37.99 0.0M
2021-10-19 38.01 38.02 37.53 37.73 0.1M
2021-10-18 38.19 38.36 37.57 37.97 0.1M
2021-10-15 39.20 39.88 38.26 38.34 0.1M
2021-10-14 38.38 38.69 37.95 38.55 0.1M
2021-10-13 37.46 37.46 36.89 37.13 0.1M
2021-10-12 37.59 37.87 37.23 37.34 0.0M
2021-10-11 37.84 38.24 37.54 37.56 0.0M
2021-10-08 37.63 37.99 37.57 37.82 0.1M
2021-10-07 37.48 37.97 37.39 37.56 0.1M
2021-10-06 37.08 37.99 36.45 37.02 0.1M
2021-10-05 37.23 37.70 36.43 37.54 0.1M
2021-10-04 37.62 37.97 36.96 37.15 0.1M
2021-10-01 36.66 37.86 36.50 37.60 0.1M
2021-09-30 37.13 37.13 36.26 36.30 0.1M
2021-09-29 36.57 37.10 36.12 36.88 0.0M
2021-09-28 36.90 37.36 36.51 36.54 0.1M
2021-09-27 36.15 37.50 36.15 37.09 0.1M
2021-09-24 35.41 36.20 35.15 35.93 0.2M
2021-09-23 35.48 35.91 35.41 35.59 0.3M
2021-09-22 35.90 36.24 35.06 35.11 0.1M
2021-09-21 35.83 35.98 35.09 35.69 0.1M
2021-09-20 36.11 36.11 34.99 35.40 0.2M
2021-09-17 37.17 37.26 36.16 36.69 0.4M
2021-09-16 37.74 37.88 36.80 37.13 0.1M
2021-09-15 37.84 38.24 37.63 37.95 0.2M
2021-09-14 38.83 38.83 37.33 37.65 0.1M
2021-09-13 38.43 38.70 38.00 38.57 0.1M
2021-09-10 38.08 38.66 37.63 38.21 0.1M
2021-09-09 37.91 38.36 37.91 37.91 0.1M
2021-09-08 38.28 38.30 37.76 38.02 0.1M
2021-09-07 39.11 39.14 38.44 38.55 0.2M
2021-09-03 40.09 40.12 39.09 39.20 0.1M
2021-09-02 39.50 40.37 39.50 40.32 0.1M
2021-09-01 39.74 39.74 39.02 39.43 0.1M
2021-08-31 39.26 39.77 39.01 39.74 0.2M
2021-08-30 40.07 40.53 38.88 39.12 0.1M
2021-08-27 38.30 40.09 38.30 39.95 0.1M
2021-08-26 37.40 38.03 37.40 37.98 0.1M
2021-08-25 37.70 38.17 37.35 37.58 0.1M
2021-08-24 37.80 38.02 37.19 37.68 0.1M
2021-08-23 37.13 37.69 36.95 37.51 0.1M
2021-08-20 36.43 36.85 36.06 36.76 0.1M
2021-08-19 36.73 36.73 36.07 36.22 0.1M
2021-08-18 37.63 38.06 36.99 37.03 0.0M
2021-08-17 37.65 37.73 36.84 37.56 0.1M
2021-08-16 38.79 38.84 37.89 37.92 0.1M
2021-08-13 39.48 39.48 38.50 38.84 0.1M
2021-08-12 40.34 40.34 39.03 39.27 0.1M
2021-08-11 40.63 40.77 40.17 40.40 0.0M
2021-08-10 39.96 41.03 39.96 40.33 0.1M
2021-08-09 40.77 41.26 40.23 40.55 0.1M
2021-08-06 40.18 41.23 39.81 41.03 0.1M
2021-08-05 38.55 39.97 38.55 39.79 0.1M
2021-08-04 38.28 38.67 38.15 38.36 0.1M
2021-08-03 39.62 40.20 37.81 38.47 0.1M
2021-08-02 40.04 40.77 39.29 39.38 0.1M
2021-07-30 39.65 40.12 39.65 39.90 0.1M
2021-07-29 39.63 40.16 39.59 39.86 0.0M
2021-07-28 39.00 39.56 38.15 39.13 0.1M
2021-07-27 38.81 39.40 38.37 38.68 0.1M
2021-07-26 38.74 39.25 38.37 39.23 0.0M
2021-07-23 38.45 38.60 37.96 38.50 0.0M
2021-07-22 39.06 39.06 37.92 38.00 0.0M
2021-07-21 39.39 39.87 39.23 39.38 0.0M
2021-07-20 38.22 39.45 38.22 38.87 0.1M
2021-07-19 38.51 38.72 37.65 37.94 0.1M
2021-07-16 40.47 40.47 39.09 39.20 0.1M
2021-07-15 39.86 40.40 39.66 40.05 0.0M
2021-07-14 39.98 40.17 39.38 40.16 0.1M
2021-07-13 40.21 40.28 39.41 39.65 0.1M
2021-07-12 40.13 40.71 39.98 40.56 0.0M
2021-07-09 40.31 40.83 39.83 40.48 0.0M
2021-07-08 39.71 40.34 39.59 39.76 0.0M
2021-07-07 40.00 40.89 39.63 40.63 0.1M
2021-07-06 40.33 40.33 38.94 40.00 0.1M
2021-07-02 40.92 40.97 40.32 40.35 0.1M
2021-07-01 41.12 41.44 40.64 40.99 0.1M
2021-06-30 40.84 41.16 40.41 40.69 0.1M
2021-06-29 41.01 41.56 40.72 40.91 0.0M
2021-06-28 41.97 42.32 40.62 40.82 0.1M
2021-06-25 41.55 42.38 41.16 41.94 0.3M
2021-06-24 41.34 41.68 40.92 41.48 0.1M
2021-06-23 40.62 41.05 40.17 40.65 0.2M
2021-06-22 40.29 40.39 39.68 40.10 0.1M
2021-06-21 39.70 40.62 39.65 40.50 0.1M
2021-06-18 38.56 39.93 38.56 39.05 0.3M
2021-06-17 41.53 41.73 40.55 40.59 0.1M
2021-06-16 42.24 42.71 41.87 42.05 0.1M
2021-06-15 42.35 42.76 42.16 42.56 0.1M
2021-06-14 43.28 43.36 42.35 42.38 0.1M
2021-06-11 43.44 43.70 43.04 43.35 0.1M
2021-06-10 45.00 45.00 43.09 43.19 0.1M
2021-06-09 45.61 45.68 44.61 44.90 0.1M
2021-06-08 45.07 45.74 44.87 45.64 0.0M
2021-06-07 44.26 45.04 44.12 44.85 0.1M
2021-06-04 44.32 44.53 43.97 44.16 0.0M
2021-06-03 43.78 44.51 43.67 44.27 0.1M
2021-06-02 44.87 45.09 43.73 43.87 0.1M
2021-06-01 44.19 45.04 43.86 44.88 0.1M
2021-05-28 43.11 43.94 42.62 43.85 0.1M
2021-05-27 42.35 42.93 41.98 42.79 0.1M
2021-05-26 41.54 42.16 41.28 41.98 0.1M
2021-05-25 42.21 42.39 41.39 41.42 0.1M
2021-05-24 41.92 42.08 41.41 42.04 0.1M
2021-05-21 42.33 43.29 41.69 41.80 0.1M
2021-05-20 41.77 42.08 41.20 41.80 0.1M
2021-05-19 42.10 42.10 40.78 41.72 0.1M
2021-05-18 42.84 43.02 42.14 42.22 0.2M
2021-05-17 42.64 43.22 42.41 42.85 0.1M
2021-05-14 43.07 43.36 42.66 42.91 0.0M
2021-05-13 42.32 43.08 42.22 42.59 0.1M
2021-05-12 43.40 43.68 41.60 41.87 0.1M
2021-05-11 43.56 44.22 43.14 43.71 0.1M
2021-05-10 44.70 45.48 44.28 44.38 0.2M
2021-05-07 43.99 44.87 43.65 44.65 0.2M
2021-05-06 44.71 45.91 43.60 44.01 0.2M
2021-05-05 44.99 45.22 43.72 44.46 0.1M
2021-05-04 46.51 46.51 44.24 44.76 0.1M
2021-05-03 44.82 45.83 44.45 44.94 0.1M
2021-04-30 44.27 45.08 43.19 44.73 0.2M
2021-04-29 46.00 46.03 44.67 45.00 0.1M
2021-04-28 45.65 45.79 45.17 45.64 0.0M
2021-04-27 46.24 46.74 45.41 45.76 0.1M
2021-04-26 47.28 47.39 45.94 46.11 0.1M
2021-04-23 46.34 47.28 46.34 47.05 0.0M
2021-04-22 46.33 47.00 45.85 46.16 0.1M
2021-04-21 45.14 46.41 45.08 46.02 0.0M
2021-04-20 45.95 46.29 44.95 45.01 0.1M
2021-04-19 46.83 46.83 45.62 46.16 0.1M
2021-04-16 47.34 47.49 46.42 47.00 0.0M
2021-04-15 46.88 47.02 46.30 46.97 0.0M
2021-04-14 46.36 46.68 45.86 46.49 0.0M
2021-04-13 46.93 47.23 46.17 46.20 0.0M
2021-04-12 46.48 47.06 45.38 46.99 0.0M
2021-04-09 46.30 46.61 46.09 46.50 0.0M
2021-04-08 45.94 47.18 44.89 46.25 0.1M
2021-04-07 47.46 47.46 45.53 45.79 0.1M
2021-04-06 47.35 47.81 46.85 47.45 0.1M
2021-04-05 47.85 47.85 46.47 47.48 0.1M
2021-04-01 46.20 47.37 45.67 47.35 0.1M
2021-03-31 46.34 47.22 45.65 46.15 0.1M
2021-03-30 45.75 46.61 45.43 46.11 0.1M
2021-03-29 45.98 46.79 45.48 45.65 0.1M
2021-03-26 46.50 46.50 45.41 46.19 0.1M
2021-03-25 44.62 46.32 44.21 45.99 0.1M
2021-03-24 45.27 46.56 44.79 44.85 0.1M
2021-03-23 45.28 45.86 44.31 44.68 0.1M
2021-03-22 47.52 48.15 45.74 45.97 0.1M
2021-03-19 48.72 48.72 47.56 47.90 0.3M
2021-03-18 49.27 50.12 48.67 48.77 0.1M
2021-03-17 49.81 50.27 49.26 50.00 0.1M
2021-03-16 50.64 50.64 49.22 49.87 0.1M
2021-03-15 50.96 51.00 49.97 50.90 0.1M
2021-03-12 50.09 51.44 50.00 51.19 0.1M
2021-03-11 49.49 49.96 48.89 49.96 0.1M
2021-03-10 49.41 49.94 48.75 49.32 0.2M
2021-03-09 49.81 50.27 48.87 49.09 0.1M
2021-03-08 49.90 50.50 48.96 49.50 0.1M
2021-03-05 48.88 49.90 47.53 49.61 0.1M
2021-03-04 49.58 50.21 47.41 47.97 0.1M
2021-03-03 48.95 50.42 48.95 49.53 0.1M
2021-03-02 49.31 49.31 48.35 48.67 0.1M
2021-03-01 49.08 49.68 48.76 49.49 0.1M
2021-02-26 48.00 49.15 47.34 48.18 0.1M
2021-02-25 49.08 49.08 47.61 48.25 0.1M
2021-02-24 49.61 50.54 47.96 49.05 0.1M
2021-02-23 49.51 50.86 47.00 49.67 0.2M
2021-02-22 47.57 50.29 47.30 49.82 0.1M
2021-02-19 45.94 48.33 45.94 47.69 0.1M
2021-02-18 45.89 46.67 45.45 45.87 0.1M
2021-02-17 46.49 47.28 46.28 46.47 0.1M
2021-02-16 46.10 47.00 45.30 46.82 0.1M
2021-02-12 46.11 46.58 45.82 46.03 0.0M
2021-02-11 46.60 47.27 45.28 46.40 0.1M
2021-02-10 47.14 47.58 46.51 46.61 0.1M
2021-02-09 47.31 47.31 46.33 46.94 0.1M
2021-02-08 46.02 47.50 45.77 47.50 0.1M
2021-02-05 47.18 47.30 44.94 45.71 0.1M
2021-02-04 45.85 46.89 45.77 46.84 0.1M
2021-02-03 44.38 45.36 43.59 45.27 0.1M
2021-02-02 42.03 42.35 40.84 42.29 0.1M
2021-02-01 41.08 41.74 40.70 41.27 0.1M
2021-01-29 41.60 41.75 40.37 40.80 0.1M
2021-01-28 41.00 42.36 40.84 41.74 0.1M
2021-01-27 41.46 41.92 39.50 40.44 0.1M
2021-01-26 43.35 43.45 42.42 42.49 0.1M
2021-01-25 43.30 43.30 41.83 42.68 0.1M
2021-01-22 42.60 43.67 42.55 43.65 0.1M
2021-01-21 42.67 43.52 42.22 43.11 0.1M
2021-01-20 42.37 42.88 41.75 42.73 0.1M
2021-01-19 43.50 43.50 41.97 42.27 0.1M
2021-01-15 44.21 44.73 42.79 43.02 0.1M
2021-01-14 44.93 45.90 44.63 45.19 0.1M
2021-01-13 45.06 45.36 44.25 44.60 0.1M
2021-01-12 43.80 45.64 43.04 45.35 0.1M
2021-01-11 42.85 43.85 42.85 43.82 0.0M
2021-01-08 44.65 44.65 43.02 43.48 0.1M
2021-01-07 44.67 44.92 43.81 44.42 0.1M
2021-01-06 42.59 45.17 42.59 44.55 0.1M
2021-01-05 40.99 42.03 40.84 41.67 0.1M
2021-01-04 43.11 43.32 40.02 40.98 0.1M