Ducommun Inc (NY: DCO )

58.11 +0.21 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.43 18.65 17.69 18.65 295,183 +0.25(+1.33%)
May 28, 2009 17.90 18.78 17.58 18.41 66,396 +0.65(+3.65%)
May 27, 2009 18.71 19.02 17.67 17.76 124,524 -1.22(-6.41%)
May 26, 2009 17.17 19.17 17.17 18.98 86,627 +1.54(+8.83%)
May 22, 2009 17.71 18.14 17.25 17.44 95,735 -0.40(-2.26%)
May 21, 2009 16.66 17.94 16.58 17.84 131,810 +0.78(+4.54%)
May 20, 2009 16.78 17.61 16.76 17.06 100,621 +0.26(+1.58%)
May 19, 2009 16.19 17.41 15.88 16.80 93,496 +0.28(+1.72%)
May 18, 2009 16.27 16.56 15.99 16.52 61,394 +0.57(+3.57%)
May 15, 2009 16.10 16.19 15.73 15.95 53,055 -0.30(-1.87%)
May 14, 2009 15.98 16.98 15.62 16.25 82,848 +0.45(+2.86%)
May 13, 2009 15.92 16.22 15.49 15.80 95,810 -0.50(-3.07%)
May 12, 2009 16.65 16.69 15.70 16.30 100,935 -0.18(-1.07%)
May 11, 2009 17.11 17.15 16.00 16.48 78,651 -1.09(-6.20%)
May 08, 2009 16.88 17.57 16.30 17.57 86,013 +1.18(+7.19%)
May 07, 2009 17.22 17.31 16.10 16.39 178,582 -0.44(-2.62%)
May 06, 2009 17.90 18.02 16.74 16.83 134,623 -0.75(-4.24%)
May 05, 2009 19.52 19.52 16.93 17.58 175,316 -1.85(-9.55%)
May 04, 2009 19.16 19.49 19.14 19.43 153,308 +1.58(+8.85%)
May 01, 2009 17.00 18.12 16.59 17.85 128,979 +0.85(+5.02%)
Apr 30, 2009 17.75 18.59 16.98 17.00 78,065 -0.65(-3.67%)
Apr 29, 2009 17.01 18.26 16.60 17.64 64,755 +0.85(+5.09%)
Apr 28, 2009 16.36 17.30 16.09 16.79 96,189 +0.33(+2.03%)
Apr 27, 2009 16.90 17.19 16.03 16.46 131,867 -0.86(-4.99%)
Apr 24, 2009 16.99 17.81 16.47 17.32 116,170 +0.58(+3.46%)
Apr 23, 2009 16.76 17.07 15.34 16.74 79,616 -0.19(-1.10%)
Apr 22, 2009 16.77 18.22 16.61 16.93 98,012 +0.03(+0.17%)
Apr 21, 2009 15.56 17.18 15.44 16.90 175,668 +1.43(+9.26%)
Apr 20, 2009 15.63 15.73 14.21 15.47 219,750 -0.79(-4.83%)
Apr 17, 2009 15.88 16.65 15.88 16.25 63,519 +0.47(+2.98%)
Apr 16, 2009 16.13 16.13 14.93 15.78 138,649 -0.25(-1.53%)
Apr 15, 2009 14.43 16.05 14.39 16.02 95,683 +1.63(+11.32%)
Apr 14, 2009 15.93 15.93 14.27 14.40 112,719 -1.65(-10.28%)
Apr 13, 2009 15.94 16.14 15.35 16.04 84,384 +0.06(+0.37%)
Apr 09, 2009 15.71 16.33 15.54 15.99 67,981 +0.74(+4.83%)
Apr 08, 2009 14.97 15.28 14.17 15.25 45,978 +0.57(+3.88%)
Apr 07, 2009 15.20 15.94 14.64 14.68 72,965 -0.74(-4.77%)
Apr 06, 2009 15.77 15.77 14.77 15.42 81,400 -0.73(-4.50%)
Apr 03, 2009 15.83 16.30 15.61 16.14 26,290 +0.28(+1.79%)
Apr 02, 2009 15.18 16.64 15.18 15.86 83,304 +1.04(+7.02%)
Apr 01, 2009 13.81 14.93 13.38 14.82 61,820 +0.55(+3.85%)
Mar 31, 2009 13.92 14.86 13.53 14.27 73,549 +0.58(+4.23%)
Mar 30, 2009 14.25 14.25 13.01 13.69 73,670 -1.84(-11.88%)
Mar 26, 2009 15.25 15.77 14.78 15.53 79,418 +0.60(+4.01%)
Mar 25, 2009 14.52 15.47 13.86 14.94 75,839 +0.63(+4.39%)
Mar 24, 2009 15.08 15.23 14.14 14.31 73,950 -1.23(-7.90%)
Mar 23, 2009 14.67 15.55 14.60 15.53 69,894 +2.07(+15.38%)
Mar 20, 2009 15.22 15.22 13.32 13.46 111,504 -1.59(-10.56%)
Mar 19, 2009 15.52 15.77 14.84 15.05 59,610 -0.25(-1.60%)
Mar 18, 2009 15.22 15.72 14.46 15.30 68,278 -0.06(-0.38%)
Mar 17, 2009 14.62 15.36 13.98 15.36 100,657 +0.88(+6.10%)
Mar 16, 2009 14.46 15.47 13.83 14.47 99,276 +0.14(+0.96%)
Mar 13, 2009 14.42 14.43 13.88 14.34 0 -0.03(-0.20%)
Mar 12, 2009 12.62 14.63 12.22 14.37 237,217 +1.71(+13.49%)
Mar 11, 2009 14.05 14.20 12.66 12.66 209,713 -1.35(-9.66%)
Mar 10, 2009 11.86 14.46 11.65 14.01 122,220 +2.55(+22.26%)
Mar 09, 2009 11.69 12.12 11.31 11.46 80,860 -0.27(-2.34%)
Mar 06, 2009 12.31 12.73 10.73 11.74 0 -1.02(-8.00%)
Mar 05, 2009 12.86 13.35 12.30 12.76 145,591 -0.21(-1.59%)
Mar 04, 2009 12.94 13.30 12.35 12.96 104,139 +1.02(+8.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.