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: 4:10 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 (%)
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%)
Jul 02, 2012 9.830 9.950 9.660 9.830 42,510 +0.02(+0.20%)
Jun 29, 2012 9.600 9.960 9.430 9.810 46,940 +0.42(+4.47%)
Jun 28, 2012 9.250 9.420 9.010 9.390 42,923 +0.05(+0.54%)
Jun 27, 2012 9.330 9.480 9.265 9.340 61,853 +0.09(+0.97%)
Jun 26, 2012 8.840 9.360 8.760 9.250 123,452 +0.39(+4.40%)
Jun 25, 2012 7.970 9.190 7.950 8.860 213,791 +0.93(+11.73%)
Jun 22, 2012 7.990 8.280 7.710 7.930 1,460,155 +0.03(+0.38%)
Jun 21, 2012 8.090 8.200 7.870 7.900 117,880 -0.20(-2.47%)
Jun 20, 2012 7.980 8.380 7.980 8.100 51,979 +0.13(+1.63%)
Jun 19, 2012 7.980 8.240 7.960 7.970 71,913 -0.01(-0.13%)
Jun 18, 2012 8.130 8.160 7.950 7.980 64,685 -0.21(-2.56%)
Jun 15, 2012 8.220 8.260 8.100 8.190 101,761 -0.03(-0.36%)
Jun 14, 2012 8.280 8.330 8.190 8.220 78,142 -0.04(-0.48%)
Jun 13, 2012 8.260 8.520 8.050 8.260 56,565 -0.04(-0.48%)
Jun 12, 2012 8.160 8.340 7.950 8.300 75,794 +0.24(+2.98%)
Jun 11, 2012 8.520 8.550 8.020 8.060 101,739 -0.35(-4.16%)
Jun 08, 2012 8.650 8.850 8.120 8.410 265,705 -0.24(-2.77%)
Jun 07, 2012 9.650 9.700 8.520 8.650 122,394 -0.84(-8.85%)
Jun 06, 2012 9.030 9.500 8.910 9.490 71,747 +0.55(+6.15%)
Jun 05, 2012 8.760 9.060 8.690 8.940 90,481 +0.08(+0.90%)
Jun 04, 2012 8.910 9.050 8.440 8.860 71,118 +0.01(+0.11%)
Jun 01, 2012 8.800 8.900 8.650 8.850 58,138 -0.18(-1.99%)
May 31, 2012 8.750 9.070 8.610 9.030 111,068 +0.32(+3.67%)
May 30, 2012 8.730 8.959 8.660 8.710 33,303 -0.12(-1.36%)
May 29, 2012 8.770 8.930 8.710 8.830 34,352 +0.18(+2.08%)
May 25, 2012 8.750 8.750 8.600 8.650 44,231 -0.05(-0.57%)
May 24, 2012 8.790 8.900 8.610 8.700 43,509 -0.12(-1.36%)
May 23, 2012 8.930 9.020 8.630 8.820 51,036 -0.21(-2.33%)
May 22, 2012 9.090 9.090 8.950 9.030 72,028 -0.01(-0.11%)
May 21, 2012 8.540 9.100 8.430 9.040 71,907 +0.53(+6.23%)
May 18, 2012 8.660 8.812 8.480 8.510 36,782 -0.14(-1.62%)
May 17, 2012 8.970 8.990 8.640 8.650 57,386 -0.27(-3.03%)
May 16, 2012 9.140 9.180 8.850 8.920 82,150 -0.19(-2.09%)
May 15, 2012 9.030 9.200 9.030 9.110 43,890 +0.10(+1.11%)
May 14, 2012 9.310 9.330 9.010 9.010 63,242 -0.40(-4.25%)
May 11, 2012 9.460 9.660 9.330 9.410 72,329 -0.08(-0.84%)
May 10, 2012 9.320 9.629 9.310 9.490 79,546 +0.36(+3.94%)
May 09, 2012 9.350 9.400 8.930 9.130 125,258 -0.56(-5.78%)
May 08, 2012 10.14 11.82 9.610 9.690 120,695 -0.61(-5.92%)
May 07, 2012 10.24 10.40 10.12 10.30 56,919 +0.04(+0.39%)
May 04, 2012 10.52 10.55 10.05 10.26 139,469 -0.27(-2.56%)
May 03, 2012 11.36 11.36 10.51 10.53 87,814 -0.80(-7.06%)
May 02, 2012 11.41 11.64 11.19 11.33 62,996 -0.16(-1.39%)
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.