Indicators

Ducommun Inc (NY: DCO )

58.12 +0.51 (+0.88%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.92	14.86	13.53	14.27	73,549	+0.58(+4.23%)
Mar 30, 2009	14.25	14.25	13.01	13.69	73,670	-1.84(-11.88%)
Mar 26, 2009	15.25	15.77	14.78	15.53	79,418	+0.60(+4.01%)
Mar 25, 2009	14.52	15.47	13.86	14.94	75,839	+0.63(+4.39%)
Mar 24, 2009	15.08	15.23	14.14	14.31	73,950	-1.23(-7.90%)
Mar 23, 2009	14.67	15.55	14.60	15.53	69,894	+2.07(+15.38%)
Mar 20, 2009	15.22	15.22	13.32	13.46	111,504	-1.59(-10.56%)
Mar 19, 2009	15.52	15.77	14.84	15.05	59,610	-0.25(-1.60%)
Mar 18, 2009	15.22	15.72	14.46	15.30	68,278	-0.06(-0.38%)
Mar 17, 2009	14.62	15.36	13.98	15.36	100,657	+0.88(+6.10%)
Mar 16, 2009	14.46	15.47	13.83	14.47	99,276	+0.14(+0.96%)
Mar 13, 2009	14.42	14.43	13.88	14.34	0	-0.03(-0.20%)
Mar 12, 2009	12.62	14.63	12.22	14.37	237,217	+1.71(+13.49%)
Mar 11, 2009	14.05	14.20	12.66	12.66	209,713	-1.35(-9.66%)
Mar 10, 2009	11.86	14.46	11.65	14.01	122,220	+2.55(+22.26%)
Mar 09, 2009	11.69	12.12	11.31	11.46	80,860	-0.27(-2.34%)
Mar 06, 2009	12.31	12.73	10.73	11.74	0	-1.02(-8.00%)
Mar 05, 2009	12.86	13.35	12.30	12.76	145,591	-0.21(-1.59%)
Mar 04, 2009	12.94	13.30	12.35	12.96	104,139	+1.02(+8.55%)

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.