Douglas Dynamics

PLOW
🏛️ usa →
31.15
Last Update: 2025-09-29
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
2022-12-30 36.32 36.55 35.91 36.16 0.0M
2022-12-29 35.79 36.79 35.79 36.43 0.0M
2022-12-28 36.21 36.38 35.44 35.65 0.1M
2022-12-27 35.70 36.32 35.60 36.29 0.0M
2022-12-23 35.71 35.97 35.56 35.65 0.0M
2022-12-22 35.50 35.80 35.29 35.67 0.0M
2022-12-21 35.40 36.14 35.40 35.94 0.0M
2022-12-20 35.29 35.76 35.07 35.18 0.1M
2022-12-19 34.70 35.33 34.70 35.29 0.1M
2022-12-16 34.66 35.23 34.11 34.53 0.2M
2022-12-15 36.38 36.38 35.24 35.36 0.1M
2022-12-14 37.06 37.51 36.41 36.64 0.1M
2022-12-13 38.13 38.27 37.04 37.07 0.1M
2022-12-12 36.72 37.18 36.26 37.15 0.1M
2022-12-09 37.23 37.31 36.63 36.70 0.0M
2022-12-08 37.55 37.82 37.06 37.55 0.1M
2022-12-07 38.12 38.16 37.46 37.48 0.0M
2022-12-06 38.54 38.77 37.86 38.24 0.1M
2022-12-05 38.77 38.78 38.28 38.55 0.0M
2022-12-02 38.54 39.27 38.54 39.11 0.1M
2022-12-01 39.07 39.55 38.93 39.02 0.1M
2022-11-30 37.68 38.96 37.18 38.92 0.1M
2022-11-29 38.00 38.42 37.65 37.74 0.0M
2022-11-28 38.47 38.81 37.61 37.92 0.1M
2022-11-25 38.22 38.94 38.22 38.86 0.0M
2022-11-23 38.65 38.81 38.06 38.39 0.0M
2022-11-22 39.11 39.13 38.32 38.63 0.1M
2022-11-21 38.42 38.97 38.12 38.82 0.1M
2022-11-18 38.92 38.92 37.95 38.42 0.1M
2022-11-17 37.84 38.42 37.44 38.28 0.1M
2022-11-16 38.79 38.84 38.28 38.39 0.0M
2022-11-15 38.33 39.45 38.18 39.14 0.1M
2022-11-14 38.89 38.89 38.00 38.08 0.1M
2022-11-11 38.89 39.53 38.45 38.98 0.1M
2022-11-10 38.87 39.15 38.02 38.65 0.1M
2022-11-09 37.25 38.37 37.10 37.66 0.1M
2022-11-08 37.78 38.18 37.17 37.57 0.1M
2022-11-07 37.89 37.89 37.18 37.78 0.1M
2022-11-04 37.88 37.97 36.76 37.60 0.1M
2022-11-03 35.87 37.95 35.78 37.54 0.1M
2022-11-02 37.63 37.82 36.06 36.14 0.1M
2022-11-01 35.01 38.55 34.88 37.76 0.3M
2022-10-31 34.06 34.24 33.83 33.95 0.1M
2022-10-28 32.94 34.34 32.94 34.20 0.1M
2022-10-27 33.60 33.80 32.71 32.99 0.1M
2022-10-26 33.62 33.72 32.84 33.30 0.1M
2022-10-25 32.51 33.48 32.51 33.48 0.1M
2022-10-24 32.30 32.78 32.04 32.52 0.1M
2022-10-21 31.37 32.25 31.19 32.03 0.1M
2022-10-20 31.49 31.64 30.91 31.10 0.1M
2022-10-19 31.00 31.54 30.82 31.31 0.1M
2022-10-18 30.92 31.37 30.44 31.32 0.1M
2022-10-17 30.35 30.68 30.10 30.50 0.1M
2022-10-14 30.21 30.31 29.66 29.82 0.1M
2022-10-13 29.14 30.34 29.06 30.20 0.1M
2022-10-12 29.45 29.81 29.13 29.71 0.1M
2022-10-11 28.48 29.47 28.40 29.31 0.1M
2022-10-10 28.28 28.87 28.24 28.66 0.0M
2022-10-07 28.70 28.70 27.90 28.12 0.1M
2022-10-06 29.24 29.61 28.78 28.82 0.0M
2022-10-05 29.08 29.58 29.08 29.42 0.0M
2022-10-04 28.73 29.59 28.73 29.53 0.1M
2022-10-03 28.22 28.34 27.82 28.26 0.1M
2022-09-30 28.38 28.83 28.00 28.02 0.1M
2022-09-29 28.24 28.36 27.76 28.32 0.1M
2022-09-28 27.99 28.84 27.82 28.60 0.1M
2022-09-27 28.58 28.58 27.76 27.82 0.1M
2022-09-26 28.19 28.70 28.19 28.42 0.0M
2022-09-23 28.78 28.78 28.11 28.48 0.0M
2022-09-22 29.45 29.84 29.10 29.19 0.1M
2022-09-21 29.50 30.34 29.42 29.46 0.1M
2022-09-20 29.63 29.63 28.86 29.24 0.1M
2022-09-19 29.13 30.02 29.13 29.94 0.1M
2022-09-16 28.91 29.43 28.44 29.40 0.3M
2022-09-15 29.95 30.29 29.39 29.64 0.1M
2022-09-14 30.26 30.26 29.32 30.03 0.1M
2022-09-13 30.93 31.25 30.42 30.48 0.1M
2022-09-12 31.56 31.74 31.34 31.69 0.1M
2022-09-09 30.98 31.49 30.84 31.46 0.0M
2022-09-08 30.20 30.91 30.10 30.64 0.1M
2022-09-07 28.99 30.62 28.99 30.62 0.1M
2022-09-06 28.65 29.13 28.33 29.09 0.1M
2022-09-02 29.34 29.34 28.38 28.69 0.1M
2022-09-01 28.99 29.44 28.52 29.33 0.1M
2022-08-31 29.97 30.09 29.02 29.10 0.1M
2022-08-30 29.88 30.06 29.37 29.79 0.1M
2022-08-29 29.84 29.94 29.59 29.64 0.1M
2022-08-26 31.58 31.58 30.13 30.16 0.1M
2022-08-25 31.33 31.60 31.28 31.49 0.0M
2022-08-24 31.46 31.46 31.10 31.18 0.1M
2022-08-23 31.55 31.99 31.20 31.25 0.1M
2022-08-22 32.46 32.49 31.54 31.71 0.0M
2022-08-19 33.26 33.26 32.59 32.76 0.0M
2022-08-18 33.12 33.68 32.81 33.53 0.0M
2022-08-17 33.19 33.37 32.99 33.09 0.1M
2022-08-16 33.53 33.74 33.41 33.50 0.1M
2022-08-15 33.50 33.86 33.35 33.64 0.1M
2022-08-12 33.07 33.80 32.93 33.79 0.1M
2022-08-11 33.20 33.20 32.70 32.81 0.0M
2022-08-10 33.05 33.21 32.54 33.00 0.1M
2022-08-09 32.75 32.87 32.18 32.48 0.1M
2022-08-08 33.29 33.70 32.65 32.96 0.1M
2022-08-05 32.79 33.85 32.70 33.29 0.1M
2022-08-04 31.33 33.23 31.18 33.20 0.1M
2022-08-03 31.88 31.88 31.04 31.20 0.1M
2022-08-02 31.36 32.32 30.95 31.64 0.1M
2022-08-01 31.78 32.19 31.40 31.92 0.1M
2022-07-29 30.98 31.91 30.98 31.86 0.1M
2022-07-28 30.77 31.36 30.70 31.15 0.1M
2022-07-27 30.20 30.95 30.20 30.75 0.1M
2022-07-26 29.18 30.07 29.00 30.00 0.1M
2022-07-25 29.60 29.76 29.13 29.41 0.1M
2022-07-22 29.70 29.86 29.21 29.45 0.1M
2022-07-21 29.62 29.62 29.31 29.45 0.1M
2022-07-20 29.77 29.96 29.38 29.53 0.1M
2022-07-19 29.43 29.97 28.97 29.88 0.1M
2022-07-18 29.52 29.52 28.90 29.02 0.0M
2022-07-15 29.35 29.53 29.13 29.31 0.1M
2022-07-14 28.79 29.01 28.24 28.89 0.1M
2022-07-13 28.71 29.43 28.32 29.21 0.0M
2022-07-12 28.86 29.66 28.63 28.91 0.0M
2022-07-11 29.36 29.52 28.88 28.97 0.0M
2022-07-08 29.69 29.78 29.33 29.56 0.0M
2022-07-07 29.34 29.99 29.34 29.66 0.0M
2022-07-06 29.32 29.63 29.00 29.25 0.0M
2022-07-05 28.99 29.57 28.61 29.39 0.1M
2022-07-01 28.50 29.63 28.50 29.47 0.1M
2022-06-30 28.25 28.92 27.90 28.74 0.1M
2022-06-29 28.81 28.81 28.11 28.58 0.0M
2022-06-28 29.43 29.63 28.67 28.75 0.1M
2022-06-27 29.82 29.90 29.16 29.19 0.1M
2022-06-24 28.77 29.87 28.77 29.58 0.3M
2022-06-23 28.44 28.59 28.03 28.47 0.1M
2022-06-22 28.20 28.72 27.85 28.53 0.2M
2022-06-21 28.43 29.09 27.94 28.55 0.1M
2022-06-17 28.21 28.46 27.80 27.93 0.1M
2022-06-16 29.46 29.46 27.95 28.06 0.1M
2022-06-15 29.70 30.58 29.70 30.23 0.1M
2022-06-14 29.78 29.82 29.12 29.63 0.1M
2022-06-13 30.86 30.90 29.54 29.69 0.1M
2022-06-10 30.81 31.34 30.50 31.32 0.1M
2022-06-09 31.31 31.47 31.00 31.05 0.1M
2022-06-08 31.30 31.78 31.00 31.40 0.1M
2022-06-07 31.46 31.55 31.09 31.37 0.1M
2022-06-06 31.56 31.74 31.24 31.55 0.1M
2022-06-03 31.81 31.81 31.18 31.24 0.1M
2022-06-02 31.69 32.00 31.40 31.99 0.1M
2022-06-01 31.49 31.79 31.03 31.46 0.1M
2022-05-31 31.24 31.58 30.78 31.42 0.1M
2022-05-27 30.77 31.47 30.77 31.39 0.1M
2022-05-26 30.57 31.08 30.33 30.58 0.1M
2022-05-25 30.06 30.69 30.06 30.25 0.1M
2022-05-24 30.21 30.27 29.66 30.07 0.1M
2022-05-23 29.93 30.27 29.57 30.21 0.1M
2022-05-20 30.17 30.17 28.79 29.55 0.1M
2022-05-19 29.49 30.46 29.49 30.00 0.1M
2022-05-18 30.22 30.72 29.39 29.71 0.1M
2022-05-17 30.00 30.60 29.96 30.49 0.2M
2022-05-16 29.98 30.16 29.36 29.76 0.1M
2022-05-13 30.13 30.36 29.63 29.97 0.1M
2022-05-12 29.66 30.05 29.14 29.81 0.1M
2022-05-11 30.09 30.53 29.53 29.58 0.1M
2022-05-10 30.62 30.88 29.51 29.88 0.1M
2022-05-09 30.42 30.68 29.86 30.43 0.1M
2022-05-06 30.32 31.14 30.32 30.76 0.1M
2022-05-05 30.55 30.87 30.09 30.62 0.1M
2022-05-04 30.24 31.42 29.98 31.02 0.2M
2022-05-03 31.08 31.69 29.97 30.54 0.2M
2022-05-02 31.16 31.69 30.22 31.03 0.1M
2022-04-29 31.92 32.23 30.75 30.96 0.1M
2022-04-28 32.29 33.13 31.39 32.17 0.0M
2022-04-27 32.49 32.49 31.58 31.88 0.1M
2022-04-26 32.62 32.64 32.14 32.26 0.1M
2022-04-25 32.95 32.95 31.61 32.82 0.1M
2022-04-22 33.87 33.87 32.96 33.01 0.0M
2022-04-21 34.99 35.10 33.75 33.97 0.1M
2022-04-20 34.62 35.38 34.58 34.63 0.0M
2022-04-19 33.94 34.61 33.94 34.26 0.1M
2022-04-18 33.70 34.04 33.59 33.87 0.0M
2022-04-14 33.77 34.44 33.69 33.90 0.1M
2022-04-13 33.39 34.02 33.18 33.56 0.1M
2022-04-12 32.62 33.45 32.62 33.33 0.1M
2022-04-11 32.35 32.80 32.15 32.19 0.1M
2022-04-08 33.23 33.27 32.19 32.30 0.1M
2022-04-07 33.09 33.30 32.25 33.11 0.1M
2022-04-06 33.43 33.43 32.97 33.06 0.0M
2022-04-05 34.42 34.42 33.34 33.48 0.1M
2022-04-04 34.93 34.93 34.09 34.46 0.1M
2022-04-01 34.71 34.79 34.15 34.74 0.1M
2022-03-31 35.20 35.67 34.44 34.59 0.1M
2022-03-30 35.10 35.26 34.95 35.15 0.1M
2022-03-29 34.83 35.40 34.83 35.10 0.1M
2022-03-28 34.30 34.47 33.81 34.30 0.1M
2022-03-25 34.47 34.47 33.94 34.31 0.1M
2022-03-24 34.08 34.45 33.93 34.26 0.0M
2022-03-23 35.35 35.35 33.91 33.93 0.1M
2022-03-22 36.28 36.61 35.34 35.48 0.1M
2022-03-21 35.98 36.24 35.60 35.91 0.1M
2022-03-18 34.29 36.07 34.03 35.98 0.2M
2022-03-17 33.77 34.39 33.61 34.39 0.0M
2022-03-16 33.98 34.51 33.90 34.39 0.1M
2022-03-15 34.11 34.30 33.27 33.59 0.1M
2022-03-14 34.12 34.16 33.03 34.04 0.1M
2022-03-11 34.80 34.88 34.00 34.06 0.1M
2022-03-10 35.08 35.08 33.74 34.37 0.2M
2022-03-09 36.52 37.06 35.14 35.34 0.2M
2022-03-08 35.75 37.26 35.75 36.32 0.1M
2022-03-07 37.58 37.83 35.19 35.51 0.2M
2022-03-04 37.14 37.58 36.85 37.49 0.1M
2022-03-03 37.73 37.77 37.10 37.57 0.1M
2022-03-02 36.68 37.90 36.68 37.40 0.1M
2022-03-01 36.70 36.77 35.88 36.27 0.1M
2022-02-28 36.10 36.84 36.03 36.74 0.1M
2022-02-25 35.64 36.36 35.20 36.31 0.1M
2022-02-24 34.86 35.34 34.23 35.31 0.1M
2022-02-23 35.82 35.99 35.10 35.43 0.1M
2022-02-22 35.98 36.17 35.10 35.84 0.1M
2022-02-18 36.07 36.76 35.97 36.46 0.1M
2022-02-17 36.91 36.91 36.11 36.37 0.0M
2022-02-16 36.65 37.19 36.14 37.07 0.0M
2022-02-15 36.64 37.17 36.64 36.80 0.0M
2022-02-14 35.92 36.23 35.50 36.15 0.1M
2022-02-11 36.32 36.64 35.45 35.69 0.1M
2022-02-10 36.65 37.13 36.03 36.27 0.1M
2022-02-09 37.77 37.83 36.61 36.95 0.1M
2022-02-08 36.21 37.62 35.88 37.36 0.1M
2022-02-07 36.57 36.83 35.78 36.04 0.0M
2022-02-04 36.51 37.00 36.15 36.52 0.1M
2022-02-03 36.90 37.07 36.16 36.58 0.1M
2022-02-02 36.93 37.32 36.37 37.16 0.1M
2022-02-01 36.80 37.02 36.00 36.84 0.1M
2022-01-31 35.26 36.58 35.07 36.53 0.1M
2022-01-28 35.20 35.61 34.37 35.50 0.1M
2022-01-27 36.16 36.36 34.82 35.21 0.0M
2022-01-26 36.58 36.94 35.03 35.75 0.1M
2022-01-25 36.91 36.91 35.78 36.05 0.1M
2022-01-24 35.40 37.63 35.20 37.40 0.2M
2022-01-21 35.17 36.31 34.74 35.72 0.2M
2022-01-20 36.22 36.95 35.15 35.23 0.1M
2022-01-19 37.46 37.46 35.95 36.09 0.1M
2022-01-18 38.30 38.30 37.18 37.63 0.1M
2022-01-14 38.44 38.54 37.79 38.34 0.1M
2022-01-13 38.47 39.39 38.47 38.78 0.0M
2022-01-12 39.35 39.36 38.30 38.31 0.1M
2022-01-11 39.00 39.13 38.08 38.98 0.1M
2022-01-10 39.23 39.23 38.53 38.78 0.1M
2022-01-07 39.95 40.22 39.28 39.37 0.1M
2022-01-06 39.73 40.12 39.46 39.71 0.1M
2022-01-05 40.55 40.82 39.72 39.74 0.1M
2022-01-04 39.58 40.78 39.58 40.28 0.0M
2022-01-03 39.20 39.99 39.00 39.46 0.1M