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
2023-12-29 30.40 30.56 29.68 29.68 0.1M
2023-12-28 30.08 30.48 30.04 30.41 0.1M
2023-12-27 30.65 30.76 30.23 30.26 0.1M
2023-12-26 30.39 30.66 29.79 30.63 0.1M
2023-12-22 30.25 30.68 30.00 30.19 0.2M
2023-12-21 29.94 30.13 29.59 29.92 0.1M
2023-12-20 30.01 30.72 29.66 29.69 0.1M
2023-12-19 30.23 30.75 30.21 30.26 0.1M
2023-12-18 30.69 30.77 30.05 30.10 0.1M
2023-12-15 31.24 31.39 30.66 30.94 0.2M
2023-12-14 30.62 31.21 30.61 31.02 0.1M
2023-12-13 29.45 30.09 28.63 30.06 0.3M
2023-12-12 29.78 29.78 29.29 29.37 0.1M
2023-12-11 29.48 29.81 29.21 29.69 0.1M
2023-12-08 29.03 29.74 29.03 29.55 0.1M
2023-12-07 28.16 29.08 28.04 29.03 0.2M
2023-12-06 28.31 28.86 28.18 28.20 0.1M
2023-12-05 28.35 28.45 27.95 28.03 0.1M
2023-12-04 28.11 28.61 28.07 28.40 0.1M
2023-12-01 27.40 28.23 27.35 28.15 0.1M
2023-11-30 27.27 27.46 27.02 27.32 0.1M
2023-11-29 27.24 27.50 27.00 27.19 0.1M
2023-11-28 27.27 27.43 26.92 26.97 0.1M
2023-11-27 27.14 27.45 27.02 27.42 0.1M
2023-11-24 27.15 27.57 27.15 27.28 0.0M
2023-11-22 26.99 27.45 26.86 27.15 0.1M
2023-11-21 27.46 27.52 26.78 26.82 0.1M
2023-11-20 27.44 27.81 27.20 27.61 0.1M
2023-11-17 27.78 27.83 27.36 27.55 0.1M
2023-11-16 27.62 27.68 27.25 27.46 0.1M
2023-11-15 27.71 28.22 27.44 27.53 0.1M
2023-11-14 27.41 27.90 27.22 27.84 0.1M
2023-11-13 26.49 26.70 26.25 26.52 0.1M
2023-11-10 26.29 26.62 25.99 26.48 0.1M
2023-11-09 26.56 26.70 26.10 26.23 0.1M
2023-11-08 26.44 26.54 25.98 26.51 0.1M
2023-11-07 26.54 26.54 26.17 26.36 0.1M
2023-11-06 27.35 27.35 26.33 26.80 0.1M
2023-11-03 26.81 27.50 26.59 27.23 0.1M
2023-11-02 25.25 26.46 25.18 26.31 0.2M
2023-11-01 24.07 25.58 24.07 24.87 0.2M
2023-10-31 25.69 25.96 23.15 24.28 0.4M
2023-10-30 28.34 28.35 27.92 27.93 0.1M
2023-10-27 28.00 28.05 27.52 27.97 0.1M
2023-10-26 28.93 28.98 28.05 28.10 0.1M
2023-10-25 29.37 29.94 28.71 28.72 0.1M
2023-10-24 29.77 29.80 28.97 29.36 0.1M
2023-10-23 29.43 29.86 29.34 29.56 0.1M
2023-10-20 29.90 29.90 29.38 29.43 0.2M
2023-10-19 30.14 30.33 29.83 29.84 0.1M
2023-10-18 30.69 30.76 29.93 30.10 0.1M
2023-10-17 30.61 31.20 30.48 31.01 0.1M
2023-10-16 30.63 31.06 30.56 30.85 0.1M
2023-10-13 31.21 31.21 30.17 30.27 0.2M
2023-10-12 31.32 31.43 31.07 31.21 0.1M
2023-10-11 31.07 31.38 30.90 31.37 0.1M
2023-10-10 30.40 31.52 30.38 31.22 0.1M
2023-10-09 29.68 30.31 29.68 30.20 0.1M
2023-10-06 29.47 30.07 29.20 29.85 0.1M
2023-10-05 29.56 29.79 29.46 29.69 0.1M
2023-10-04 29.39 29.81 28.86 29.65 0.0M
2023-10-03 29.80 29.95 29.48 29.51 0.0M
2023-10-02 29.98 30.28 29.84 29.93 0.1M
2023-09-29 30.57 30.60 29.95 30.18 0.1M
2023-09-28 30.09 30.68 30.06 30.48 0.1M
2023-09-27 30.24 30.76 30.03 30.16 0.1M
2023-09-26 30.15 30.41 30.05 30.12 0.1M
2023-09-25 30.00 30.40 30.00 30.28 0.1M
2023-09-22 30.14 30.30 30.04 30.06 0.1M
2023-09-21 30.37 30.52 29.78 30.14 0.1M
2023-09-20 30.61 30.94 30.58 30.58 0.1M
2023-09-19 30.46 30.56 30.21 30.41 0.1M
2023-09-18 30.55 30.76 30.32 30.46 0.1M
2023-09-15 31.16 31.21 30.44 30.71 0.2M
2023-09-14 30.65 31.35 30.65 31.16 0.1M
2023-09-13 30.79 30.79 30.32 30.45 0.1M
2023-09-12 31.49 32.06 30.66 30.70 0.1M
2023-09-11 31.60 31.97 31.13 31.20 0.1M
2023-09-08 31.45 32.31 31.11 31.74 0.1M
2023-09-07 30.77 30.77 30.39 30.73 0.1M
2023-09-06 30.42 30.92 30.30 30.83 0.1M
2023-09-05 31.07 31.07 29.95 30.21 0.1M
2023-09-01 30.56 31.42 30.56 31.31 0.1M
2023-08-31 30.22 30.63 29.96 30.27 0.3M
2023-08-30 29.75 30.45 29.75 30.12 0.2M
2023-08-29 29.98 29.98 29.70 29.77 0.2M
2023-08-28 30.23 30.63 30.00 30.09 0.1M
2023-08-25 30.25 30.39 30.06 30.23 0.0M
2023-08-24 30.05 30.49 30.05 30.13 0.0M
2023-08-23 30.37 30.44 30.01 30.27 0.0M
2023-08-22 30.24 30.44 30.02 30.37 0.0M
2023-08-21 30.72 30.98 30.15 30.16 0.0M
2023-08-18 30.59 31.04 30.02 30.79 0.1M
2023-08-17 31.21 31.42 30.56 30.81 0.1M
2023-08-16 31.36 31.98 31.19 31.20 0.1M
2023-08-15 31.67 31.95 31.25 31.46 0.1M
2023-08-14 31.49 31.98 31.32 31.93 0.1M
2023-08-11 31.51 31.86 31.51 31.69 0.1M
2023-08-10 31.84 32.13 31.52 31.69 0.1M
2023-08-09 31.68 31.99 31.53 31.82 0.1M
2023-08-08 31.21 31.83 30.80 31.80 0.1M
2023-08-07 32.05 32.37 31.71 31.88 0.1M
2023-08-04 32.78 32.78 31.84 31.94 0.1M
2023-08-03 32.06 33.19 31.93 32.71 0.1M
2023-08-02 32.58 33.06 32.13 32.16 0.1M
2023-08-01 33.19 35.39 32.98 33.06 0.2M
2023-07-31 30.56 31.09 30.50 31.05 0.1M
2023-07-28 30.65 30.79 30.41 30.57 0.1M
2023-07-27 30.65 30.65 30.07 30.36 0.1M
2023-07-26 30.72 31.12 30.26 30.41 0.0M
2023-07-25 30.52 31.11 30.52 30.67 0.1M
2023-07-24 30.71 31.14 30.46 30.70 0.1M
2023-07-21 30.87 30.87 30.30 30.58 0.1M
2023-07-20 30.91 30.91 30.45 30.75 0.0M
2023-07-19 30.15 30.94 30.00 30.76 0.1M
2023-07-18 29.64 30.23 29.64 30.10 0.0M
2023-07-17 29.32 29.94 29.32 29.74 0.0M
2023-07-14 29.78 29.81 28.98 29.53 0.0M
2023-07-13 29.81 30.03 29.57 29.88 0.1M
2023-07-12 29.45 30.01 29.26 29.69 0.1M
2023-07-11 29.08 29.30 28.70 28.97 0.1M
2023-07-10 28.83 29.57 28.83 28.91 0.1M
2023-07-07 28.70 29.25 28.70 28.93 0.1M
2023-07-06 28.92 29.04 28.55 28.57 0.1M
2023-07-05 30.10 30.10 29.22 29.33 0.1M
2023-07-03 29.64 30.30 29.64 30.28 0.0M
2023-06-30 29.83 30.14 29.60 29.88 0.1M
2023-06-29 28.99 29.57 28.99 29.51 0.1M
2023-06-28 29.06 29.18 28.84 28.99 0.1M
2023-06-27 29.22 29.58 29.01 29.18 0.1M
2023-06-26 28.86 29.43 28.86 29.11 0.1M
2023-06-23 29.39 29.72 28.72 28.96 0.2M
2023-06-22 29.65 30.26 29.65 29.91 0.1M
2023-06-21 30.01 30.38 29.91 29.93 0.1M
2023-06-20 30.29 30.58 30.00 30.22 0.1M
2023-06-16 30.68 30.77 30.02 30.46 0.1M
2023-06-15 30.03 30.61 30.03 30.56 0.1M
2023-06-14 31.13 31.32 30.46 30.56 0.1M
2023-06-13 30.68 31.53 30.64 30.99 0.1M
2023-06-12 30.54 30.96 30.48 30.69 0.1M
2023-06-09 30.66 30.70 30.28 30.56 0.1M
2023-06-08 31.16 31.20 30.53 30.66 0.1M
2023-06-07 30.73 31.25 30.73 31.05 0.1M
2023-06-06 29.29 30.98 29.29 30.44 0.1M
2023-06-05 29.95 29.95 29.39 29.40 0.1M
2023-06-02 29.09 30.18 28.99 29.98 0.1M
2023-06-01 28.38 28.85 28.30 28.67 0.1M
2023-05-31 28.86 29.16 28.03 28.26 0.3M
2023-05-30 29.26 29.26 28.86 28.89 0.1M
2023-05-26 29.18 29.39 28.93 29.17 0.1M
2023-05-25 29.62 29.78 29.08 29.08 0.1M
2023-05-24 29.92 29.93 29.54 29.75 0.1M
2023-05-23 29.63 30.30 29.51 30.12 0.1M
2023-05-22 29.13 29.82 29.02 29.72 0.1M
2023-05-19 29.46 29.46 28.62 29.08 0.1M
2023-05-18 28.59 29.28 28.54 29.11 0.1M
2023-05-17 27.82 28.87 27.60 28.75 0.1M
2023-05-16 27.77 27.80 27.44 27.66 0.1M
2023-05-15 28.23 28.23 27.58 27.89 0.1M
2023-05-12 27.89 28.16 27.51 28.12 0.1M
2023-05-11 27.31 27.93 27.22 27.86 0.1M
2023-05-10 27.66 27.66 26.78 27.00 0.1M
2023-05-09 27.12 27.46 26.99 27.14 0.1M
2023-05-08 27.85 27.99 26.85 27.33 0.1M
2023-05-05 27.05 27.86 26.98 27.73 0.1M
2023-05-04 26.15 26.72 25.49 26.66 0.3M
2023-05-03 27.15 27.28 26.07 26.36 0.3M
2023-05-02 28.49 28.49 27.09 27.12 0.3M
2023-05-01 29.49 30.15 29.20 29.60 0.2M
2023-04-28 29.36 29.80 29.23 29.31 0.1M
2023-04-27 29.20 29.57 28.94 29.49 0.1M
2023-04-26 29.69 29.75 29.08 29.16 0.1M
2023-04-25 29.87 30.28 29.83 29.90 0.1M
2023-04-24 29.69 30.25 29.69 30.09 0.1M
2023-04-21 29.88 30.06 29.39 29.69 0.2M
2023-04-20 28.85 30.01 28.85 29.89 0.2M
2023-04-19 29.00 29.24 28.82 28.97 0.2M
2023-04-18 29.56 29.70 27.90 29.09 0.3M
2023-04-17 29.85 30.05 29.48 29.83 0.1M
2023-04-14 30.15 30.35 29.64 29.71 0.1M
2023-04-13 29.77 30.24 29.56 30.08 0.1M
2023-04-12 30.37 30.37 29.65 29.78 0.0M
2023-04-11 30.55 30.70 29.98 30.09 0.1M
2023-04-10 29.89 30.62 29.78 30.31 0.1M
2023-04-06 30.37 30.37 29.92 30.00 0.1M
2023-04-05 31.25 31.25 29.54 30.26 0.1M
2023-04-04 31.97 32.14 31.26 31.48 0.1M
2023-04-03 31.91 32.14 31.42 31.76 0.1M
2023-03-31 31.56 32.02 31.54 31.89 0.1M
2023-03-30 31.74 31.89 31.19 31.37 0.1M
2023-03-29 31.82 31.82 31.28 31.40 0.1M
2023-03-28 31.63 31.95 31.17 31.46 0.1M
2023-03-27 31.89 32.04 31.50 31.69 0.1M
2023-03-24 30.80 31.60 30.42 31.46 0.1M
2023-03-23 31.45 31.91 31.06 31.06 0.1M
2023-03-22 31.98 32.27 31.35 31.35 0.1M
2023-03-21 31.63 32.10 31.39 31.89 0.2M
2023-03-20 30.90 31.42 30.76 30.98 0.1M
2023-03-17 31.59 31.62 30.31 30.62 0.2M
2023-03-16 31.50 32.31 31.28 31.82 0.1M
2023-03-15 31.60 32.01 31.19 31.95 0.1M
2023-03-14 33.03 33.19 31.88 32.32 0.1M
2023-03-13 32.49 33.10 32.10 32.21 0.1M
2023-03-10 35.00 35.00 32.68 33.07 0.1M
2023-03-09 35.36 35.91 34.64 34.93 0.2M
2023-03-08 36.68 36.68 34.86 35.27 0.1M
2023-03-07 36.93 37.29 36.57 36.65 0.1M
2023-03-06 37.63 37.63 36.24 36.80 0.2M
2023-03-03 37.42 37.76 37.01 37.55 0.1M
2023-03-02 37.11 37.42 36.96 37.12 0.1M
2023-03-01 37.36 37.58 37.08 37.36 0.1M
2023-02-28 37.65 37.89 37.27 37.29 0.1M
2023-02-27 38.47 38.59 37.46 37.54 0.1M
2023-02-24 37.60 38.13 37.35 38.03 0.1M
2023-02-23 38.43 38.52 37.76 37.89 0.1M
2023-02-22 39.60 40.32 38.10 38.14 0.1M
2023-02-21 39.47 40.33 39.17 39.50 0.2M
2023-02-17 40.38 40.76 39.65 39.90 0.1M
2023-02-16 39.38 40.23 39.34 40.05 0.1M
2023-02-15 38.82 39.83 38.62 39.82 0.0M
2023-02-14 39.69 39.80 38.64 39.16 0.0M
2023-02-13 39.53 40.12 39.42 39.79 0.0M
2023-02-10 39.30 39.58 39.15 39.42 0.0M
2023-02-09 40.65 40.65 39.43 39.50 0.1M
2023-02-08 40.41 40.89 40.20 40.31 0.0M
2023-02-07 40.55 40.89 40.17 40.69 0.0M
2023-02-06 41.13 41.13 40.46 40.89 0.0M
2023-02-03 40.55 41.30 40.50 41.22 0.1M
2023-02-02 40.84 41.07 40.12 40.88 0.1M
2023-02-01 40.13 41.40 39.92 40.80 0.1M
2023-01-31 39.35 40.49 39.35 40.41 0.1M
2023-01-30 39.51 39.97 39.20 39.27 0.0M
2023-01-27 39.42 40.14 39.21 39.87 0.0M
2023-01-26 39.45 39.54 38.82 39.54 0.0M
2023-01-25 39.05 39.41 38.81 39.34 0.0M
2023-01-24 38.73 40.00 38.73 39.34 0.0M
2023-01-23 38.90 39.33 38.65 38.86 0.1M
2023-01-20 38.84 39.20 38.27 38.92 0.1M
2023-01-19 38.33 38.70 38.16 38.55 0.1M
2023-01-18 38.91 39.11 38.38 38.71 0.1M
2023-01-17 39.06 39.06 38.47 38.77 0.0M
2023-01-13 38.35 38.95 38.35 38.81 0.0M
2023-01-12 38.56 39.20 38.51 38.71 0.1M
2023-01-11 38.08 38.35 37.83 38.35 0.0M
2023-01-10 37.69 38.26 37.48 37.93 0.0M
2023-01-09 37.98 38.25 37.63 37.71 0.0M
2023-01-06 37.06 38.17 37.06 37.88 0.0M
2023-01-05 36.58 36.78 36.36 36.66 0.1M
2023-01-04 36.67 37.13 36.53 36.77 0.1M
2023-01-03 36.54 36.84 36.13 36.30 0.1M