U.S. markets closed
F S&P 500
5,160.50 +5.75 (+0.11%) F Dow Jones
38,881.00 +49.00 (+0.13%) F Nasdaq
18,011.00 +10.25 (+0.06%) E-mini Russell 2000 Index Futur
2,050.20 +4.40 (+0.22%) Petróleo
78.31 +0.20 (+0.26%) Oro
2,302.80 -5.80 (-0.25%)
Douglas Dynamics, Inc. (PLOW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 23.74 | 23.74 | 23.12 | 23.54 | 23.54 | 163,198 |
| 02 may 2024 | 22.85 | 23.33 | 22.54 | 23.33 | 23.33 | 451,600 |
| 01 may 2024 | 22.74 | 22.99 | 22.44 | 22.62 | 22.62 | 347,200 |
| 30 abr 2024 | 21.82 | 23.08 | 21.35 | 22.64 | 22.64 | 559,600 |
| 29 abr 2024 | 22.54 | 22.76 | 22.40 | 22.49 | 22.49 | 234,200 |
| 26 abr 2024 | 22.29 | 22.46 | 22.21 | 22.38 | 22.38 | 215,600 |
| 25 abr 2024 | 22.17 | 22.27 | 21.94 | 22.23 | 22.23 | 258,400 |
| 24 abr 2024 | 22.15 | 22.46 | 21.88 | 22.37 | 22.37 | 257,400 |
| 23 abr 2024 | 22.05 | 22.38 | 22.05 | 22.28 | 22.28 | 111,000 |
| 22 abr 2024 | 21.95 | 22.19 | 21.78 | 22.02 | 22.02 | 220,700 |
| 19 abr 2024 | 21.96 | 22.22 | 21.87 | 22.00 | 22.00 | 463,300 |
| 18 abr 2024 | 21.81 | 22.29 | 21.65 | 22.01 | 22.01 | 264,900 |
| 17 abr 2024 | 21.94 | 22.09 | 21.78 | 21.81 | 21.81 | 213,500 |
| 16 abr 2024 | 21.55 | 21.86 | 21.42 | 21.77 | 21.77 | 250,200 |
| 15 abr 2024 | 21.97 | 22.25 | 21.52 | 21.65 | 21.65 | 177,700 |
| 12 abr 2024 | 22.31 | 22.43 | 21.87 | 21.90 | 21.90 | 204,200 |
| 11 abr 2024 | 22.40 | 22.56 | 22.09 | 22.54 | 22.54 | 248,800 |
| 10 abr 2024 | 22.75 | 22.76 | 22.09 | 22.36 | 22.36 | 489,700 |
| 09 abr 2024 | 22.83 | 23.38 | 22.83 | 23.22 | 23.22 | 670,300 |
| 08 abr 2024 | 23.10 | 23.29 | 21.88 | 22.74 | 22.74 | 730,100 |
| 05 abr 2024 | 23.84 | 24.09 | 23.77 | 24.00 | 24.00 | 102,500 |
| 04 abr 2024 | 24.27 | 24.39 | 23.89 | 23.96 | 23.96 | 161,200 |
| 03 abr 2024 | 24.00 | 24.20 | 23.84 | 24.08 | 24.08 | 159,000 |
| 02 abr 2024 | 24.12 | 24.37 | 23.96 | 24.13 | 24.13 | 304,400 |
| 01 abr 2024 | 24.20 | 24.52 | 23.85 | 24.30 | 24.30 | 246,700 |
| 28 mar 2024 | 24.54 | 24.66 | 23.80 | 24.12 | 24.12 | 356,300 |
| 27 mar 2024 | 23.69 | 24.46 | 23.69 | 24.46 | 24.46 | 439,200 |
| 26 mar 2024 | 23.44 | 23.84 | 23.23 | 23.52 | 23.52 | 485,000 |
| 25 mar 2024 | 23.05 | 23.34 | 22.84 | 23.11 | 23.11 | 295,500 |
| 22 mar 2024 | 23.35 | 23.56 | 22.97 | 23.04 | 23.04 | 254,100 |
| 21 mar 2024 | 22.97 | 23.42 | 22.96 | 23.24 | 23.24 | 541,700 |
| 20 mar 2024 | 22.71 | 23.01 | 22.34 | 22.84 | 22.84 | 283,400 |
| 19 mar 2024 | 22.58 | 23.09 | 22.48 | 22.85 | 22.85 | 232,100 |
| 18 mar 2024 | 23.04 | 23.43 | 22.56 | 22.60 | 22.60 | 240,800 |
| 15 mar 2024 | 22.74 | 23.38 | 22.74 | 23.04 | 23.04 | 636,900 |
| 15 mar 2024 | 0.295 Dividendo | |||||
| 14 mar 2024 | 23.98 | 24.06 | 22.94 | 23.07 | 22.77 | 211,500 |
| 13 mar 2024 | 24.28 | 24.63 | 23.98 | 24.10 | 23.79 | 295,000 |
| 12 mar 2024 | 24.95 | 24.95 | 24.25 | 24.38 | 24.07 | 156,000 |
| 11 mar 2024 | 25.33 | 25.33 | 24.67 | 25.01 | 24.69 | 119,500 |
| 08 mar 2024 | 25.65 | 25.80 | 25.22 | 25.38 | 25.06 | 173,200 |
| 07 mar 2024 | 25.92 | 26.16 | 25.31 | 25.42 | 25.09 | 196,400 |
| 06 mar 2024 | 25.03 | 25.67 | 24.78 | 25.64 | 25.31 | 207,200 |
| 05 mar 2024 | 24.80 | 25.10 | 24.74 | 24.91 | 24.59 | 128,500 |
| 04 mar 2024 | 24.74 | 25.01 | 24.58 | 24.91 | 24.59 | 136,900 |
| 01 mar 2024 | 25.14 | 25.14 | 24.34 | 24.62 | 24.31 | 153,400 |
| 29 feb 2024 | 25.24 | 25.63 | 24.98 | 25.10 | 24.78 | 223,500 |
| 28 feb 2024 | 25.70 | 25.81 | 24.67 | 24.78 | 24.46 | 287,400 |
| 27 feb 2024 | 24.02 | 26.54 | 23.27 | 25.69 | 25.36 | 435,700 |
| 26 feb 2024 | 24.00 | 24.52 | 23.82 | 24.24 | 23.93 | 234,300 |
| 23 feb 2024 | 23.88 | 24.10 | 23.67 | 24.02 | 23.71 | 367,100 |
| 22 feb 2024 | 24.22 | 24.47 | 23.89 | 23.94 | 23.63 | 181,600 |
| 21 feb 2024 | 24.87 | 24.87 | 24.10 | 24.28 | 23.97 | 197,000 |
| 20 feb 2024 | 24.35 | 25.36 | 24.23 | 24.95 | 24.63 | 274,100 |
| 16 feb 2024 | 25.32 | 25.60 | 24.73 | 24.77 | 24.45 | 167,900 |
| 15 feb 2024 | 24.89 | 25.61 | 24.89 | 25.55 | 25.22 | 451,800 |
| 14 feb 2024 | 25.02 | 25.02 | 24.56 | 24.74 | 24.42 | 215,300 |
| 13 feb 2024 | 24.81 | 25.10 | 24.46 | 24.60 | 24.29 | 206,200 |
| 12 feb 2024 | 25.11 | 26.07 | 25.10 | 25.56 | 25.23 | 212,400 |
| 09 feb 2024 | 24.76 | 25.23 | 24.45 | 25.10 | 24.78 | 179,800 |
| 08 feb 2024 | 24.70 | 25.07 | 24.70 | 24.79 | 24.47 | 140,300 |
| 07 feb 2024 | 24.74 | 25.05 | 24.31 | 24.78 | 24.46 | 256,200 |
| 06 feb 2024 | 24.70 | 25.26 | 24.42 | 24.74 | 24.42 | 125,600 |
| 05 feb 2024 | 25.21 | 25.21 | 24.54 | 24.74 | 24.42 | 113,900 |
| 02 feb 2024 | 25.24 | 25.68 | 25.03 | 25.50 | 25.17 | 174,100 |
| 01 feb 2024 | 25.21 | 25.70 | 25.04 | 25.54 | 25.21 | 392,900 |
| 31 ene 2024 | 25.55 | 26.08 | 25.10 | 25.15 | 24.83 | 247,400 |
| 30 ene 2024 | 26.52 | 28.15 | 25.77 | 25.96 | 25.63 | 473,900 |
| 29 ene 2024 | 28.78 | 29.39 | 28.63 | 29.38 | 29.00 | 104,600 |
| 26 ene 2024 | 28.41 | 28.72 | 28.08 | 28.70 | 28.33 | 178,300 |
| 25 ene 2024 | 28.00 | 28.64 | 27.83 | 28.30 | 27.94 | 167,200 |
| 24 ene 2024 | 28.00 | 28.00 | 27.16 | 27.60 | 27.25 | 135,200 |
| 23 ene 2024 | 27.98 | 28.04 | 27.42 | 27.70 | 27.35 | 99,600 |
| 22 ene 2024 | 26.93 | 27.70 | 26.93 | 27.67 | 27.32 | 166,200 |
| 19 ene 2024 | 26.47 | 26.84 | 26.03 | 26.76 | 26.42 | 201,500 |
| 18 ene 2024 | 26.11 | 26.34 | 25.99 | 26.32 | 25.98 | 70,700 |
| 17 ene 2024 | 25.80 | 26.14 | 25.75 | 26.09 | 25.76 | 94,000 |
| 16 ene 2024 | 25.47 | 26.17 | 25.18 | 26.15 | 25.82 | 156,000 |
| 12 ene 2024 | 26.10 | 26.28 | 25.55 | 25.73 | 25.40 | 94,800 |
| 11 ene 2024 | 26.25 | 26.34 | 25.65 | 25.79 | 25.46 | 114,800 |
| 10 ene 2024 | 25.50 | 26.30 | 25.38 | 26.29 | 25.95 | 240,000 |
| 09 ene 2024 | 26.20 | 26.31 | 25.59 | 25.70 | 25.37 | 192,200 |
| 08 ene 2024 | 26.76 | 26.91 | 26.24 | 26.45 | 26.11 | 425,700 |
| 05 ene 2024 | 27.04 | 27.50 | 26.64 | 26.67 | 26.33 | 205,500 |
| 04 ene 2024 | 27.51 | 27.65 | 27.15 | 27.19 | 26.84 | 203,400 |
| 03 ene 2024 | 28.83 | 28.83 | 27.75 | 27.77 | 27.41 | 129,600 |
| 02 ene 2024 | 29.50 | 29.79 | 28.77 | 28.94 | 28.57 | 193,200 |
| 29 dic 2023 | 30.40 | 30.56 | 29.68 | 29.68 | 29.30 | 135,000 |
| 28 dic 2023 | 30.08 | 30.48 | 30.04 | 30.41 | 30.02 | 103,100 |
| 27 dic 2023 | 30.65 | 30.76 | 30.23 | 30.26 | 29.87 | 117,100 |
| 26 dic 2023 | 30.39 | 30.66 | 29.79 | 30.63 | 30.24 | 100,300 |
| 22 dic 2023 | 30.25 | 30.68 | 30.00 | 30.19 | 29.80 | 162,400 |
| 21 dic 2023 | 29.94 | 30.13 | 29.59 | 29.92 | 29.54 | 99,100 |
| 20 dic 2023 | 30.01 | 30.72 | 29.66 | 29.69 | 29.31 | 116,700 |
| 19 dic 2023 | 30.23 | 30.75 | 30.21 | 30.26 | 29.87 | 128,700 |
| 18 dic 2023 | 30.69 | 30.77 | 30.05 | 30.10 | 29.72 | 78,400 |
| 18 dic 2023 | 0.295 Dividendo | |||||
| 15 dic 2023 | 31.24 | 31.39 | 30.66 | 30.94 | 30.25 | 225,600 |
| 14 dic 2023 | 30.62 | 31.21 | 30.61 | 31.02 | 30.33 | 122,700 |
| 13 dic 2023 | 29.45 | 30.09 | 28.63 | 30.06 | 29.39 | 297,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.