Skip to main content

Ducommun Inc (NY: DCO )

51.30 +0.85 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 21.83 21.92 21.83 21.85 4,483 -0.08(-0.36%)
Nov 26, 2003 22.07 22.07 21.86 21.93 14,470 -0.09(-0.40%)
Nov 25, 2003 22.03 22.28 21.91 22.02 18,037 -0.01(-0.04%)
Nov 24, 2003 21.45 22.03 21.45 22.03 15,591 +0.78(+3.65%)
Nov 21, 2003 21.34 21.34 21.29 21.25 4,687 +0.00(+0.00%)
Nov 20, 2003 21.34 21.59 21.23 21.25 19,362 -0.01(-0.05%)
Nov 19, 2003 21.15 21.34 21.15 21.26 15,489 +0.10(+0.46%)
Nov 18, 2003 21.16 21.33 21.12 21.17 24,151 -0.02(-0.09%)
Nov 17, 2003 20.80 21.20 20.80 21.19 17,323 +0.38(+1.84%)
Nov 14, 2003 20.66 20.85 20.62 20.80 30,367 +0.15(+0.71%)
Nov 13, 2003 20.66 20.66 20.48 20.66 12,942 -0.05(-0.24%)
Nov 12, 2003 20.80 20.98 20.49 20.71 24,864 -0.10(-0.47%)
Nov 11, 2003 19.97 20.81 19.97 20.80 26,087 +0.78(+3.87%)
Nov 10, 2003 19.98 20.04 19.98 20.03 11,719 +0.01(+0.05%)
Nov 07, 2003 19.92 20.29 19.92 20.02 47,691 +0.14(+0.69%)
Nov 06, 2003 19.28 19.87 19.28 19.88 25,272 +0.70(+3.63%)
Nov 05, 2003 18.88 19.18 18.85 19.18 11,005 +0.29(+1.56%)
Nov 04, 2003 18.90 18.90 18.89 18.89 5,095 +0.15(+0.79%)
Nov 03, 2003 18.49 18.84 18.49 18.74 13,247 +0.39(+2.14%)
Oct 31, 2003 18.57 18.57 18.35 18.35 9,579 -0.16(-0.85%)
Oct 30, 2003 18.52 18.60 18.51 18.51 6,725 -0.04(-0.21%)
Oct 29, 2003 18.64 18.69 18.35 18.55 17,018 -0.05(-0.26%)
Oct 28, 2003 18.40 18.63 18.40 18.60 15,591 +0.34(+1.88%)
Oct 27, 2003 18.15 18.27 18.15 18.25 6,420 +0.16(+0.87%)
Oct 24, 2003 18.15 18.20 17.86 18.10 11,209 -0.12(-0.65%)
Oct 23, 2003 18.30 18.30 18.15 18.21 8,254 -0.10(-0.54%)
Oct 22, 2003 18.33 18.39 18.31 18.31 12,228 -0.02(-0.11%)
Oct 21, 2003 18.18 18.30 18.18 18.33 8,763 +0.05(+0.27%)
Oct 20, 2003 17.93 18.32 17.97 18.28 18,954 +0.35(+1.97%)
Oct 17, 2003 17.61 17.83 17.59 17.93 24,661 +0.36(+2.07%)
Oct 16, 2003 17.42 17.57 17.39 17.57 15,082 +0.05(+0.28%)
Oct 15, 2003 17.61 17.64 17.52 17.52 13,247 -0.15(-0.83%)
Oct 14, 2003 17.86 17.86 17.65 17.66 9,375 -0.06(-0.33%)
Oct 13, 2003 17.66 17.78 17.66 17.72 6,623 -0.04(-0.22%)
Oct 10, 2003 17.81 17.81 17.76 17.76 1,426 -0.16(-0.88%)
Oct 09, 2003 18.06 18.15 17.92 17.92 20,381 +0.08(+0.44%)
Oct 08, 2003 17.87 17.87 17.81 17.84 12,636 -0.04(-0.22%)
Oct 07, 2003 17.84 17.92 17.84 17.88 21,400 +0.08(+0.44%)
Oct 06, 2003 17.37 17.87 17.36 17.80 16,610 +0.63(+3.66%)
Oct 03, 2003 16.83 17.17 16.78 17.17 12,942 +0.52(+3.12%)
Oct 02, 2003 16.60 16.67 16.56 16.65 11,005 +0.22(+1.31%)
Oct 01, 2003 15.90 16.44 15.90 16.44 11,413 +0.44(+2.76%)
Sep 30, 2003 16.00 16.09 15.95 16.00 25,578 -0.01(-0.06%)
Sep 29, 2003 15.95 16.07 15.94 16.00 7,846 +0.01(+0.06%)
Sep 26, 2003 16.06 16.06 15.95 16.00 10,801 -0.07(-0.43%)
Sep 25, 2003 16.38 16.24 16.06 16.06 9,375 -0.31(-1.92%)
Sep 24, 2003 16.68 16.68 16.30 16.38 10,292 -0.06(-0.36%)
Sep 23, 2003 16.54 16.58 16.39 16.44 28,635 -0.10(-0.59%)
Sep 22, 2003 16.53 16.58 16.43 16.53 68,378 +0.00(+0.00%)
Sep 19, 2003 16.73 16.85 16.49 16.53 30,265 -0.31(-1.86%)
Sep 18, 2003 16.73 16.82 16.73 16.85 6,012 +0.12(+0.70%)
Sep 17, 2003 16.78 16.84 16.73 16.73 4,789 -0.13(-0.76%)
Sep 16, 2003 16.58 16.86 16.68 16.86 10,700 +0.27(+1.66%)
Sep 15, 2003 16.49 16.63 16.49 16.58 5,706 +0.05(+0.30%)
Sep 12, 2003 16.50 16.53 16.39 16.53 5,197 +0.05(+0.30%)
Sep 11, 2003 16.26 16.53 16.25 16.49 14,266 +0.24(+1.45%)
Sep 10, 2003 17.02 17.02 16.25 16.25 13,655 -0.91(-5.32%)
Sep 09, 2003 16.93 17.27 16.88 17.16 11,617 +0.21(+1.21%)
Sep 08, 2003 16.88 17.03 16.88 16.96 6,216 +0.13(+0.76%)
Sep 05, 2003 16.78 16.93 16.73 16.83 3,974 +0.05(+0.29%)
Sep 04, 2003 16.88 16.88 16.63 16.78 5,502 +0.00(+0.00%)
Sep 03, 2003 16.93 16.93 16.58 16.78 8,356 -0.11(-0.64%)
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.