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

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
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 (%)
Sep 28, 2012 13.32 13.65 13.32 13.60 105,146 +0.20(+1.49%)
Sep 27, 2012 13.42 13.50 13.34 13.40 80,586 +0.00(+0.00%)
Sep 26, 2012 13.29 13.47 13.21 13.40 65,423 +0.11(+0.83%)
Sep 25, 2012 13.25 13.49 13.22 13.29 95,808 +0.03(+0.23%)
Sep 24, 2012 13.00 13.27 13.00 13.26 14,784 +0.23(+1.77%)
Sep 21, 2012 13.37 13.50 13.01 13.03 86,945 -0.23(-1.73%)
Sep 20, 2012 13.84 13.94 13.25 13.26 101,138 -0.67(-4.81%)
Sep 19, 2012 14.06 14.06 13.90 13.93 52,299 -0.07(-0.50%)
Sep 18, 2012 14.50 14.50 13.92 14.00 67,543 -0.48(-3.31%)
Sep 17, 2012 14.41 14.65 14.35 14.48 45,472 +0.07(+0.49%)
Sep 14, 2012 14.98 15.10 14.38 14.41 63,500 -0.54(-3.61%)
Sep 13, 2012 15.02 15.06 14.87 14.95 33,428 -0.05(-0.33%)
Sep 12, 2012 15.22 15.27 14.92 15.00 23,578 -0.12(-0.79%)
Sep 11, 2012 15.10 15.40 14.95 15.12 44,894 +0.05(+0.33%)
Sep 10, 2012 15.25 15.25 14.77 15.07 56,814 -0.24(-1.57%)
Sep 07, 2012 14.76 15.39 14.76 15.31 82,054 +0.52(+3.52%)
Sep 06, 2012 14.56 14.85 14.55 14.79 102,040 +0.24(+1.65%)
Sep 05, 2012 14.64 14.93 14.40 14.55 90,359 -0.15(-1.02%)
Sep 04, 2012 14.70 14.74 14.47 14.70 78,900 +0.02(+0.14%)
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%)
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.