Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.24	24.37	24.14	24.24	12,636	+0.00(+0.00%)
Jan 29, 2004	24.34	24.34	24.11	24.24	13,451	-0.05(-0.20%)
Jan 28, 2004	24.19	24.43	24.19	24.29	6,827	+0.05(+0.20%)
Jan 27, 2004	24.43	24.43	24.13	24.24	10,903	-0.18(-0.72%)
Jan 26, 2004	24.45	24.53	24.32	24.41	22,011	+0.06(+0.24%)
Jan 23, 2004	24.04	24.36	23.94	24.36	24,661	+0.34(+1.43%)
Jan 22, 2004	24.04	24.04	23.88	24.01	9,069	+0.07(+0.29%)
Jan 21, 2004	23.85	24.09	23.83	23.94	37,705	+0.20(+0.83%)
Jan 20, 2004	23.60	23.88	23.60	23.75	35,666	+0.10(+0.42%)
Jan 16, 2004	23.74	23.80	23.50	23.65	17,527	-0.09(-0.37%)
Jan 15, 2004	23.85	23.89	23.71	23.74	19,158	-0.11(-0.45%)
Jan 14, 2004	23.80	24.04	23.80	23.85	19,565	+0.15(+0.62%)
Jan 13, 2004	24.53	24.53	23.65	23.70	45,144	-0.83(-3.40%)
Jan 12, 2004	24.48	25.17	24.43	24.53	51,054	+0.27(+1.13%)
Jan 09, 2004	23.45	24.35	23.45	24.26	35,565	+0.71(+3.00%)
Jan 08, 2004	22.68	23.54	22.67	23.55	24,559	+0.84(+3.72%)
Jan 07, 2004	22.67	22.67	22.67	22.71	4,483	+0.04(+0.17%)
Jan 06, 2004	22.28	22.67	22.23	22.67	11,311	+0.39(+1.76%)
Jan 05, 2004	21.98	22.39	21.98	22.28	13,859	+0.34(+1.57%)

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.