Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ducommun Inc (NY: DCO )

57.55 +0.36 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.93 14.93 14.57 14.68 63,524 -0.10(-0.68%)
Aug 30, 2012 14.88 15.00 14.72 14.78 105,344 -0.18(-1.20%)
Aug 29, 2012 14.92 15.20 14.86 14.96 106,688 +0.22(+1.49%)
Aug 27, 2012 14.51 14.81 14.51 14.74 78,092 +0.27(+1.87%)
Aug 24, 2012 14.42 14.64 14.17 14.47 40,210 -0.02(-0.14%)
Aug 23, 2012 14.47 14.57 14.35 14.49 111,805 -0.05(-0.34%)
Aug 22, 2012 14.49 14.70 14.36 14.54 82,465 +0.05(+0.35%)
Aug 21, 2012 14.75 14.75 14.15 14.49 154,344 +0.07(+0.49%)
Aug 20, 2012 14.34 14.68 14.34 14.42 63,931 -0.01(-0.07%)
Aug 17, 2012 14.07 14.80 13.87 14.43 105,297 +0.35(+2.49%)
Aug 16, 2012 13.73 14.19 13.68 14.08 29,825 +0.41(+3.00%)
Aug 15, 2012 13.52 13.86 13.45 13.67 57,702 +0.16(+1.18%)
Aug 14, 2012 13.35 13.55 13.30 13.51 211,725 +0.16(+1.20%)
Aug 13, 2012 13.21 13.50 13.11 13.35 65,478 +0.17(+1.29%)
Aug 10, 2012 13.04 13.41 13.04 13.18 72,005 +0.14(+1.07%)
Aug 09, 2012 12.83 13.18 12.77 13.04 99,486 +0.13(+1.01%)
Aug 08, 2012 12.36 13.14 12.36 12.91 129,665 +0.40(+3.20%)
Aug 07, 2012 10.87 12.60 10.87 12.51 290,713 +2.77(+28.44%)
Aug 06, 2012 9.850 10.25 9.700 9.740 123,367 -0.02(-0.20%)
Aug 03, 2012 9.770 10.04 9.750 9.760 24,406 +0.09(+0.93%)
Aug 02, 2012 9.750 9.805 9.660 9.670 35,511 -0.11(-1.12%)
Aug 01, 2012 9.880 9.880 9.710 9.780 23,535 -0.08(-0.81%)
Jul 31, 2012 9.870 9.980 9.800 9.860 35,699 +0.07(+0.72%)
Jul 30, 2012 9.970 10.05 9.780 9.790 29,011 -0.21(-2.10%)
Jul 27, 2012 9.850 10.02 9.730 10.00 27,975 +0.24(+2.46%)
Jul 26, 2012 10.08 10.11 9.700 9.760 38,782 -0.11(-1.11%)
Jul 25, 2012 10.05 10.05 9.830 9.870 48,677 -0.07(-0.70%)
Jul 24, 2012 10.03 10.03 9.700 9.940 83,958 +0.01(+0.10%)
Jul 23, 2012 10.13 10.18 9.910 9.930 38,463 -0.32(-3.12%)
Jul 20, 2012 9.840 10.30 9.700 10.25 61,524 +0.36(+3.64%)
Jul 19, 2012 9.970 10.03 9.731 9.890 108,365 -0.05(-0.50%)
Jul 18, 2012 9.970 9.980 9.850 9.940 33,077 +0.02(+0.20%)
Jul 17, 2012 10.70 10.87 9.870 9.920 111,291 -0.64(-6.06%)
Jul 16, 2012 10.31 10.58 10.08 10.56 70,266 +0.31(+3.02%)
Jul 13, 2012 10.04 10.34 10.04 10.25 29,754 +0.20(+1.99%)
Jul 12, 2012 10.10 10.10 9.851 10.05 38,119 -0.14(-1.37%)
Jul 11, 2012 10.00 10.22 9.950 10.19 31,478 +0.21(+2.10%)
Jul 10, 2012 9.980 9.980 9.800 9.980 23,156 +0.10(+1.01%)
Jul 09, 2012 9.780 10.02 9.750 9.880 64,936 +0.09(+0.92%)
Jul 06, 2012 9.740 9.870 9.630 9.790 38,506 -0.10(-1.01%)
Jul 05, 2012 9.760 10.04 9.760 9.890 31,484 +0.03(+0.30%)
Jul 03, 2012 9.860 9.940 9.690 9.860 21,744 +0.03(+0.31%)
Jul 02, 2012 9.830 9.950 9.660 9.830 42,510 +0.02(+0.20%)
Jun 29, 2012 9.600 9.960 9.430 9.810 46,940 +0.42(+4.47%)
Jun 28, 2012 9.250 9.420 9.010 9.390 42,923 +0.05(+0.54%)
Jun 27, 2012 9.330 9.480 9.265 9.340 61,853 +0.09(+0.97%)
Jun 26, 2012 8.840 9.360 8.760 9.250 123,452 +0.39(+4.40%)
Jun 25, 2012 7.970 9.190 7.950 8.860 213,791 +0.93(+11.73%)
Jun 22, 2012 7.990 8.280 7.710 7.930 1,460,155 +0.03(+0.38%)
Jun 21, 2012 8.090 8.200 7.870 7.900 117,880 -0.20(-2.47%)
Jun 20, 2012 7.980 8.380 7.980 8.100 51,979 +0.13(+1.63%)
Jun 19, 2012 7.980 8.240 7.960 7.970 71,913 -0.01(-0.13%)
Jun 18, 2012 8.130 8.160 7.950 7.980 64,685 -0.21(-2.56%)
Jun 15, 2012 8.220 8.260 8.100 8.190 101,761 -0.03(-0.36%)
Jun 14, 2012 8.280 8.330 8.190 8.220 78,142 -0.04(-0.48%)
Jun 13, 2012 8.260 8.520 8.050 8.260 56,565 -0.04(-0.48%)
Jun 12, 2012 8.160 8.340 7.950 8.300 75,794 +0.24(+2.98%)
Jun 11, 2012 8.520 8.550 8.020 8.060 101,739 -0.35(-4.16%)
Jun 08, 2012 8.650 8.850 8.120 8.410 265,705 -0.24(-2.77%)
Jun 07, 2012 9.650 9.700 8.520 8.650 122,394 -0.84(-8.85%)
Jun 06, 2012 9.030 9.500 8.910 9.490 71,747 +0.55(+6.15%)
Jun 05, 2012 8.760 9.060 8.690 8.940 90,481 +0.08(+0.90%)
Jun 04, 2012 8.910 9.050 8.440 8.860 71,118 +0.01(+0.11%)
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.