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 30, 2011 11.86 12.17 11.60 11.97 115,942 +0.45(+3.91%)
Nov 29, 2011 11.37 11.64 11.22 11.52 33,343 +0.14(+1.23%)
Nov 28, 2011 11.56 11.71 11.04 11.38 66,175 +0.13(+1.16%)
Nov 25, 2011 11.12 11.58 11.12 11.25 26,226 +0.11(+0.99%)
Nov 23, 2011 12.14 12.14 10.84 11.14 77,760 -1.07(-8.76%)
Nov 22, 2011 12.52 12.53 12.13 12.21 57,544 -0.34(-2.71%)
Nov 21, 2011 12.89 12.89 12.47 12.55 72,817 -0.58(-4.42%)
Nov 18, 2011 12.95 13.21 12.86 13.13 65,296 +0.23(+1.78%)
Nov 17, 2011 12.76 13.00 12.72 12.90 60,169 +0.10(+0.78%)
Nov 16, 2011 12.46 13.09 12.37 12.80 109,357 +0.18(+1.43%)
Nov 15, 2011 12.45 12.69 12.29 12.62 35,771 +0.10(+0.80%)
Nov 14, 2011 12.56 12.80 12.36 12.52 75,292 -0.10(-0.79%)
Nov 11, 2011 12.27 12.70 12.27 12.62 110,906 +0.53(+4.38%)
Nov 10, 2011 12.53 12.54 11.99 12.09 91,834 -0.23(-1.87%)
Nov 09, 2011 12.27 12.54 12.25 12.32 94,028 -0.26(-2.07%)
Nov 08, 2011 12.89 12.93 12.00 12.58 184,741 -0.67(-5.06%)
Nov 07, 2011 13.35 13.46 12.92 13.25 88,697 -0.19(-1.41%)
Nov 04, 2011 13.32 13.76 13.15 13.44 157,431 +0.08(+0.60%)
Nov 03, 2011 13.18 13.43 12.96 13.36 110,993 +0.28(+2.14%)
Nov 02, 2011 13.31 13.55 12.90 13.08 98,981 -0.05(-0.38%)
Nov 01, 2011 13.72 14.00 13.00 13.13 118,584 -1.14(-7.99%)
Oct 31, 2011 14.65 14.84 14.21 14.27 46,182 -0.62(-4.16%)
Oct 28, 2011 15.01 15.18 14.81 14.89 62,384 -0.21(-1.39%)
Oct 27, 2011 14.79 15.48 14.61 15.10 178,194 +0.78(+5.45%)
Oct 26, 2011 14.32 14.43 13.85 14.32 68,646 +0.21(+1.49%)
Oct 25, 2011 14.55 14.59 14.08 14.11 61,183 -0.54(-3.69%)
Oct 24, 2011 14.18 14.80 14.10 14.65 55,283 +0.55(+3.90%)
Oct 21, 2011 14.31 14.45 13.90 14.10 54,118 +0.04(+0.28%)
Oct 20, 2011 13.97 14.14 13.55 14.06 78,979 +0.13(+0.93%)
Oct 19, 2011 13.71 14.20 13.64 13.93 84,551 +0.13(+0.94%)
Oct 18, 2011 13.84 14.00 13.64 13.80 68,013 +0.02(+0.15%)
Oct 17, 2011 14.28 14.28 13.70 13.78 83,002 -0.52(-3.64%)
Oct 14, 2011 14.32 14.54 14.08 14.30 83,495 +0.25(+1.78%)
Oct 13, 2011 14.20 14.45 13.99 14.05 116,813 -0.28(-1.95%)
Oct 12, 2011 14.37 14.45 14.17 14.33 109,108 +0.00(+0.00%)
Oct 11, 2011 14.19 14.50 13.80 14.33 110,751 +0.02(+0.14%)
Oct 10, 2011 14.58 15.02 14.11 14.31 122,081 -0.06(-0.42%)
Oct 07, 2011 14.91 14.91 13.51 14.37 140,977 -0.52(-3.49%)
Oct 06, 2011 14.95 15.07 14.74 14.89 69,683 +0.33(+2.27%)
Oct 05, 2011 14.27 14.71 13.96 14.56 34,489 +0.37(+2.61%)
Oct 04, 2011 13.88 14.42 13.52 14.19 103,136 +0.19(+1.36%)
Oct 03, 2011 15.10 15.53 13.81 14.00 132,658 -0.98(-6.54%)
Sep 30, 2011 14.74 15.31 14.74 14.98 170,099 +0.04(+0.27%)
Sep 29, 2011 15.20 15.36 14.54 14.94 105,266 +0.08(+0.54%)
Sep 28, 2011 15.66 16.10 14.85 14.86 91,782 -0.74(-4.74%)
Sep 27, 2011 15.89 16.26 15.44 15.60 143,818 -0.01(-0.06%)
Sep 26, 2011 15.62 15.80 15.08 15.61 97,605 +0.20(+1.30%)
Sep 23, 2011 15.73 15.78 15.25 15.41 38,766 -0.30(-1.91%)
Sep 22, 2011 15.18 15.85 15.18 15.71 73,738 +0.05(+0.32%)
Sep 21, 2011 15.84 16.26 15.60 15.66 80,351 -0.05(-0.32%)
Sep 20, 2011 16.90 16.90 15.54 15.71 115,279 -1.14(-6.77%)
Sep 19, 2011 16.96 17.03 16.50 16.85 38,964 -0.42(-2.43%)
Sep 16, 2011 17.37 17.68 17.02 17.27 53,357 +0.02(+0.12%)
Sep 15, 2011 17.19 17.35 16.86 17.25 36,207 +0.28(+1.65%)
Sep 14, 2011 16.61 17.23 16.17 16.97 43,745 +0.49(+2.97%)
Sep 13, 2011 16.40 16.62 16.25 16.48 40,057 +0.17(+1.04%)
Sep 12, 2011 16.16 16.46 15.79 16.31 66,694 -0.13(-0.79%)
Sep 09, 2011 17.32 17.37 16.31 16.44 62,334 -1.04(-5.95%)
Sep 08, 2011 17.84 18.15 17.45 17.48 72,694 -0.56(-3.10%)
Sep 07, 2011 18.08 18.08 17.82 18.04 78,359 +0.29(+1.63%)
Sep 06, 2011 17.25 17.82 17.13 17.75 64,337 -0.12(-0.67%)
Sep 02, 2011 17.96 18.62 17.81 17.87 115,717 -0.49(-2.67%)
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.