Ducommun Inc (NY: DCO )

51.12 -0.09 (-0.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 51.55 52.60 51.12 51.12 9,961 -0.09(-0.18%)
Nov 23, 2022 51.77 52.28 51.13 51.21 24,138 -1.05(-2.01%)
Nov 22, 2022 51.83 52.60 51.25 52.26 27,400 +0.59(+1.14%)
Nov 21, 2022 50.93 52.32 50.93 51.67 22,009 +0.73(+1.43%)
Nov 18, 2022 51.65 51.73 50.56 50.94 31,908 +0.07(+0.14%)
Nov 17, 2022 50.14 51.03 49.71 50.87 21,650 +0.25(+0.49%)
Nov 16, 2022 50.90 50.90 50.15 50.62 23,797 -0.30(-0.59%)
Nov 15, 2022 50.55 51.34 50.01 50.92 60,066 +0.65(+1.29%)
Nov 14, 2022 51.03 51.03 50.12 50.27 22,247 -0.87(-1.70%)
Nov 11, 2022 52.73 52.73 50.66 51.14 30,972 -1.89(-3.56%)
Nov 10, 2022 51.94 53.26 51.67 53.03 55,179 +2.31(+4.55%)
Nov 09, 2022 50.04 51.42 49.59 50.72 58,893 +0.55(+1.10%)
Nov 08, 2022 47.33 50.24 45.83 50.17 77,940 -1.08(-2.11%)
Nov 07, 2022 48.80 52.03 48.76 51.25 69,770 +4.44(+9.49%)
Nov 04, 2022 46.91 47.57 45.88 46.81 48,827 +0.18(+0.39%)
Nov 03, 2022 45.82 47.18 45.62 46.63 24,487 +0.12(+0.26%)
Nov 02, 2022 47.29 46.24 46.51 38,864 -1.23(-2.58%)
Nov 01, 2022 47.91 48.36 46.57 47.74 30,675 +0.53(+1.12%)
Oct 31, 2022 47.30 47.30 45.84 47.21 62,252 -0.55(-1.15%)
Oct 28, 2022 47.63 48.39 47.18 47.76 59,943 +0.75(+1.60%)
Oct 27, 2022 46.50 48.45 46.41 47.01 34,260 +0.95(+2.06%)
Oct 26, 2022 46.51 46.85 45.91 46.06 23,493 -0.06(-0.13%)
Oct 25, 2022 45.56 46.98 45.56 46.12 42,325 +0.25(+0.55%)
Oct 24, 2022 45.43 46.25 45.43 45.87 13,162 +0.67(+1.48%)
Oct 21, 2022 44.02 45.30 44.02 45.20 55,554 +1.57(+3.60%)
Oct 20, 2022 44.04 44.98 43.47 43.63 18,279 -0.67(-1.51%)
Oct 19, 2022 43.52 44.30 43.33 44.30 21,479 +0.72(+1.65%)
Oct 18, 2022 43.00 43.95 42.47 43.58 37,436 +1.34(+3.17%)
Oct 17, 2022 42.06 42.47 41.45 42.24 33,218 +1.14(+2.77%)
Oct 14, 2022 42.10 42.10 40.78 41.10 39,666 -0.84(-2.00%)
Oct 13, 2022 40.00 42.17 39.55 41.94 29,722 +1.41(+3.48%)
Oct 12, 2022 41.26 41.26 40.34 40.53 28,305 -1.03(-2.48%)
Oct 11, 2022 41.64 41.98 41.15 41.56 24,756 -0.19(-0.46%)
Oct 10, 2022 41.77 42.13 41.59 41.75 33,350 +0.15(+0.36%)
Oct 07, 2022 42.02 42.13 41.23 41.60 24,673 -0.77(-1.82%)
Oct 06, 2022 42.45 42.70 42.03 42.37 15,222 -0.31(-0.73%)
Oct 05, 2022 42.54 42.97 42.36 42.68 17,290 -0.40(-0.93%)
Oct 04, 2022 42.26 43.53 42.26 43.08 51,436 +1.37(+3.28%)
Oct 03, 2022 40.18 42.01 40.11 41.71 37,862 +2.05(+5.17%)
Sep 30, 2022 39.93 40.76 39.63 39.66 36,515 -0.42(-1.05%)
Sep 29, 2022 40.57 40.57 39.43 40.08 36,016 -0.85(-2.08%)
Sep 28, 2022 40.09 41.17 38.97 40.93 38,878 +0.90(+2.25%)
Sep 27, 2022 40.55 40.79 39.91 40.03 50,946 -0.18(-0.45%)
Sep 26, 2022 39.98 40.57 39.75 40.21 39,070 +0.34(+0.85%)
Sep 23, 2022 40.04 40.04 38.89 39.87 32,420 -0.91(-2.23%)
Sep 22, 2022 41.19 41.33 40.25 40.78 32,271 -0.81(-1.95%)
Sep 21, 2022 42.24 43.01 41.59 41.59 24,753 -0.20(-0.48%)
Sep 20, 2022 42.00 42.00 41.07 41.79 22,939 -0.44(-1.04%)
Sep 19, 2022 41.91 43.07 41.90 42.23 36,515 +0.27(+0.64%)
Sep 16, 2022 43.45 43.45 41.63 41.96 86,156 -1.61(-3.70%)
Sep 15, 2022 43.72 44.54 43.38 43.57 30,271 -0.24(-0.55%)
Sep 14, 2022 43.22 43.97 42.77 43.81 22,729 +0.30(+0.69%)
Sep 13, 2022 44.20 44.32 43.10 43.51 44,596 -1.76(-3.89%)
Sep 12, 2022 44.86 45.70 44.75 45.27 27,682 +0.67(+1.50%)
Sep 09, 2022 44.39 44.85 43.66 44.60 35,686 +0.84(+1.92%)
Sep 08, 2022 43.13 44.05 43.13 43.76 29,665 +0.05(+0.11%)
Sep 07, 2022 42.76 43.82 42.52 43.71 38,541 +0.74(+1.72%)
Sep 06, 2022 43.50 43.53 42.22 42.97 37,466 -0.36(-0.83%)
Sep 02, 2022 44.08 44.60 43.05 43.33 36,769 -0.40(-0.91%)
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.