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 (%)
Sep 30, 2019	42.41	42.57	41.67	42.40	99,304	+0.10(+0.24%)
Sep 27, 2019	42.63	42.80	42.13	42.30	42,000	-0.04(-0.09%)
Sep 26, 2019	43.05	43.05	41.82	42.34	59,263	-0.93(-2.15%)
Sep 25, 2019	42.92	43.65	42.20	43.27	62,094	+0.14(+0.32%)
Sep 24, 2019	43.49	43.66	42.67	43.13	81,798	-0.55(-1.26%)
Sep 23, 2019	44.01	44.34	43.11	43.68	131,120	-0.86(-1.93%)
Sep 20, 2019	45.79	45.79	44.34	44.54	176,600	-1.33(-2.90%)
Sep 19, 2019	46.07	46.73	45.83	45.87	59,382	-0.29(-0.63%)
Sep 18, 2019	45.89	46.39	45.60	46.16	63,423	+0.12(+0.26%)
Sep 17, 2019	45.56	47.01	45.04	46.04	120,279	+0.16(+0.35%)
Sep 16, 2019	46.19	46.50	45.04	45.88	122,497	-0.57(-1.23%)
Sep 13, 2019	44.09	46.66	44.07	46.45	183,900	+2.43(+5.52%)
Sep 12, 2019	44.37	44.37	42.88	44.02	72,693	-0.49(-1.10%)
Sep 11, 2019	42.30	44.66	41.90	44.51	89,543	+2.22(+5.25%)
Sep 10, 2019	41.56	42.60	41.27	42.29	64,835	+0.77(+1.85%)
Sep 09, 2019	40.59	41.72	40.23	41.52	101,044	+1.04(+2.57%)
Sep 06, 2019	41.29	41.50	40.37	40.48	49,000	-0.76(-1.84%)
Sep 05, 2019	41.24	42.42	40.92	41.24	69,019	+0.59(+1.45%)
Sep 04, 2019	40.06	40.69	39.95	40.65	76,429	+0.79(+1.98%)

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.