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, 2022 48.84 50.44 48.41 50.31 42,291 +1.07(+2.17%)
Nov 29, 2022 49.27 49.79 49.08 49.24 18,773 -0.49(-0.99%)
Nov 28, 2022 50.70 51.00 49.61 49.73 28,369 -1.39(-2.72%)
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%)
Sep 01, 2022 43.68 44.05 43.35 43.73 48,849 -0.27(-0.61%)
Aug 31, 2022 44.26 44.78 43.71 44.00 38,987 -0.16(-0.36%)
Aug 30, 2022 44.90 45.10 43.49 44.16 39,550 -0.55(-1.23%)
Aug 29, 2022 45.13 45.67 44.57 44.71 30,972 -0.90(-1.97%)
Aug 26, 2022 47.29 47.49 45.44 45.61 34,538 -1.76(-3.72%)
Aug 25, 2022 46.72 47.48 45.95 47.37 26,676 +0.53(+1.13%)
Aug 24, 2022 46.28 47.01 45.86 46.84 51,725 +1.04(+2.27%)
Aug 23, 2022 46.25 46.88 45.55 45.80 32,428 -0.48(-1.04%)
Aug 22, 2022 46.54 47.06 46.15 46.28 38,267 -0.91(-1.93%)
Aug 19, 2022 48.15 48.15 46.46 47.19 63,739 -1.40(-2.88%)
Aug 18, 2022 48.53 48.93 48.25 48.59 39,368 +0.00(+0.00%)
Aug 17, 2022 48.93 49.11 48.54 48.59 36,393 -0.63(-1.28%)
Aug 16, 2022 49.53 49.77 49.18 49.22 45,289 -0.38(-0.77%)
Aug 15, 2022 49.30 50.42 49.30 49.60 48,223 -0.05(-0.10%)
Aug 12, 2022 47.90 49.86 47.53 49.65 42,602 +1.63(+3.39%)
Aug 11, 2022 48.76 49.33 47.80 48.02 27,297 -0.40(-0.83%)
Aug 10, 2022 47.83 48.60 47.72 48.42 46,816 +1.35(+2.87%)
Aug 09, 2022 46.99 47.10 46.38 47.07 23,832 +0.12(+0.26%)
Aug 08, 2022 45.66 47.48 45.66 46.95 49,356 +1.33(+2.92%)
Aug 05, 2022 46.45 46.63 45.20 45.62 37,002 -1.57(-3.33%)
Aug 04, 2022 47.78 48.41 46.84 47.19 40,217 -1.28(-2.64%)
Aug 03, 2022 48.64 49.05 47.68 48.47 39,466 +0.57(+1.19%)
Aug 02, 2022 48.03 48.58 47.36 47.90 33,788 -0.12(-0.25%)
Aug 01, 2022 47.20 48.39 46.75 48.02 48,632 +0.68(+1.44%)
Jul 29, 2022 46.48 47.70 45.52 47.34 41,624 +1.13(+2.45%)
Jul 28, 2022 45.24 46.46 44.98 46.21 22,710 +0.82(+1.81%)
Jul 27, 2022 44.77 45.68 44.21 45.39 42,823 +0.91(+2.05%)
Jul 26, 2022 43.86 44.99 43.61 44.48 39,092 +0.48(+1.09%)
Jul 25, 2022 43.39 44.41 43.39 44.00 35,115 +0.63(+1.45%)
Jul 22, 2022 44.21 44.56 43.12 43.37 34,980 -0.60(-1.36%)
Jul 21, 2022 44.00 44.19 43.30 43.97 38,387 -0.24(-0.54%)
Jul 20, 2022 43.83 45.25 43.83 44.21 32,908 +0.45(+1.03%)
Jul 19, 2022 42.75 44.05 42.75 43.76 32,582 +1.13(+2.65%)
Jul 18, 2022 43.24 43.76 42.46 42.63 31,216 +0.08(+0.19%)
Jul 15, 2022 42.27 42.69 41.44 42.55 28,085 +1.11(+2.68%)
Jul 14, 2022 41.32 41.62 40.69 41.44 22,969 -0.64(-1.52%)
Jul 13, 2022 42.08 42.68 42.04 42.08 15,184 -0.63(-1.48%)
Jul 12, 2022 41.72 43.20 41.72 42.71 23,219 +0.77(+1.84%)
Jul 11, 2022 42.50 42.53 41.61 41.94 38,538 -0.78(-1.83%)
Jul 08, 2022 42.89 43.30 42.23 42.72 21,892 -0.28(-0.65%)
Jul 07, 2022 42.23 43.54 42.23 43.00 40,182 +1.00(+2.38%)
Jul 06, 2022 42.45 42.50 41.67 42.00 46,012 -0.55(-1.29%)
Jul 05, 2022 43.10 43.10 41.49 42.55 38,383 -1.31(-2.99%)
Jul 01, 2022 43.02 44.33 42.82 43.86 40,198 +0.82(+1.91%)
Jun 30, 2022 41.08 43.38 41.08 43.04 72,055 +1.50(+3.61%)
Jun 29, 2022 42.66 42.66 40.32 41.54 47,926 -0.76(-1.80%)
Jun 28, 2022 43.85 45.00 42.28 42.30 34,125 -1.05(-2.42%)
Jun 27, 2022 44.19 45.16 43.27 43.35 86,913 -0.35(-0.80%)
Jun 24, 2022 42.52 44.05 42.52 43.70 387,396 +1.44(+3.41%)
Jun 23, 2022 42.35 42.42 41.28 42.26 122,174 +0.18(+0.43%)
Jun 22, 2022 42.63 42.77 41.87 42.08 43,239 -1.10(-2.55%)
Jun 21, 2022 43.46 45.09 43.16 43.18 48,407 -0.33(-0.76%)
Jun 17, 2022 42.99 43.99 41.65 43.51 184,977 +1.13(+2.67%)
Jun 16, 2022 44.76 45.23 42.08 42.38 52,976 -3.10(-6.82%)
Jun 15, 2022 44.90 46.02 44.33 45.48 47,159 +1.29(+2.92%)
Jun 14, 2022 45.83 46.28 43.60 44.19 77,634 -1.59(-3.47%)
Jun 13, 2022 45.85 46.46 44.85 45.78 108,015 -1.09(-2.33%)
Jun 10, 2022 46.62 47.43 46.15 46.87 73,104 -0.37(-0.78%)
Jun 09, 2022 46.26 47.42 46.01 47.24 39,382 +0.73(+1.57%)
Jun 08, 2022 46.40 46.66 45.80 46.51 40,198 +0.07(+0.15%)
Jun 07, 2022 44.64 46.53 44.64 46.44 36,889 +1.18(+2.61%)
Jun 06, 2022 45.95 46.00 44.94 45.26 22,633 -0.56(-1.22%)
Jun 03, 2022 45.90 46.72 45.58 45.82 27,498 -0.30(-0.65%)
Jun 02, 2022 46.22 46.68 45.91 46.12 25,426 +0.23(+0.50%)
Jun 01, 2022 45.99 46.29 45.48 45.89 35,851 +0.24(+0.53%)
May 31, 2022 44.11 45.76 43.78 45.65 119,025 +1.51(+3.42%)
May 27, 2022 43.34 44.56 43.34 44.14 35,957 +1.38(+3.23%)
May 26, 2022 42.61 43.44 42.61 42.76 24,411 +0.75(+1.79%)
May 25, 2022 42.02 42.71 41.65 42.01 24,162 +0.05(+0.12%)
May 24, 2022 41.76 42.14 40.69 41.96 27,126 -0.28(-0.66%)
May 23, 2022 41.66 42.33 41.34 42.24 32,538 +1.36(+3.33%)
May 20, 2022 42.79 42.79 40.00 40.88 45,927 -1.26(-2.99%)
May 19, 2022 43.94 44.22 41.96 42.14 60,516 -2.13(-4.81%)
May 18, 2022 45.73 45.98 43.70 44.27 36,956 -1.53(-3.34%)
May 17, 2022 44.78 46.31 44.78 45.80 57,193 +1.43(+3.22%)
May 16, 2022 46.00 46.16 44.25 44.37 40,577 -1.74(-3.77%)
May 13, 2022 46.11 46.57 45.74 46.11 33,207 +0.43(+0.94%)
May 12, 2022 46.00 46.57 45.03 45.68 52,578 -0.57(-1.23%)
May 11, 2022 46.84 47.84 45.58 46.25 37,850 -0.17(-0.37%)
May 10, 2022 46.94 47.44 45.58 46.42 52,769 -0.17(-0.36%)
May 09, 2022 49.34 49.34 46.42 46.59 52,656 -3.56(-7.10%)
May 06, 2022 50.91 50.98 49.14 50.15 38,043 -0.54(-1.07%)
May 05, 2022 52.14 52.59 50.31 50.69 47,691 -1.68(-3.21%)
May 04, 2022 53.91 55.31 51.53 52.37 75,817 +2.38(+4.76%)
May 03, 2022 51.00 51.35 49.77 49.99 54,498 -0.93(-1.83%)
May 02, 2022 51.30 52.40 49.94 50.92 49,052 -0.15(-0.29%)
Apr 29, 2022 53.07 53.68 50.81 51.07 52,429 -2.21(-4.15%)
Apr 28, 2022 53.39 53.84 52.44 53.28 30,940 +0.41(+0.78%)
Apr 27, 2022 52.40 53.56 52.34 52.87 28,050 +0.02(+0.04%)
Apr 26, 2022 52.97 53.05 52.49 52.85 47,866 -0.62(-1.16%)
Apr 25, 2022 55.45 55.45 52.56 53.47 63,801 -2.06(-3.71%)
Apr 22, 2022 56.73 57.08 55.53 55.53 34,113 -1.69(-2.95%)
Apr 21, 2022 57.42 58.18 57.03 57.22 35,642 +0.02(+0.03%)
Apr 20, 2022 56.85 57.57 56.85 57.20 38,807 +0.69(+1.22%)
Apr 19, 2022 55.52 56.99 55.52 56.51 28,527 +1.00(+1.80%)
Apr 18, 2022 55.45 56.00 55.30 55.51 44,296 +0.09(+0.16%)
Apr 14, 2022 54.78 55.93 54.38 55.42 28,496 +0.94(+1.73%)
Apr 13, 2022 54.20 54.96 53.95 54.48 43,877 +0.52(+0.96%)
Apr 12, 2022 53.32 54.21 53.32 53.96 19,391 +1.00(+1.89%)
Apr 11, 2022 52.09 53.16 51.83 52.96 37,940 +0.88(+1.69%)
Apr 08, 2022 52.35 52.83 52.05 52.08 27,729 -0.21(-0.40%)
Apr 07, 2022 52.06 52.49 51.68 52.29 27,703 +0.36(+0.69%)
Apr 06, 2022 52.09 52.51 51.38 51.93 27,940 -0.58(-1.10%)
Apr 05, 2022 53.52 54.02 52.23 52.51 32,283 -0.85(-1.59%)
Apr 04, 2022 53.54 53.61 52.23 53.36 35,318 +0.05(+0.09%)
Apr 01, 2022 52.38 53.66 52.24 53.31 27,755 +0.92(+1.76%)
Mar 31, 2022 52.45 53.32 52.15 52.39 28,877 -0.37(-0.70%)
Mar 30, 2022 53.31 53.31 52.50 52.76 33,825 -0.47(-0.88%)
Mar 29, 2022 52.81 53.39 52.48 53.23 38,835 +0.79(+1.51%)
Mar 28, 2022 53.52 53.52 52.08 52.44 16,347 -1.08(-2.02%)
Mar 25, 2022 53.78 54.61 53.43 53.52 19,341 -0.48(-0.89%)
Mar 24, 2022 52.84 54.08 52.34 54.00 18,377 +1.03(+1.94%)
Mar 23, 2022 53.11 53.67 52.75 52.97 22,914 -0.55(-1.03%)
Mar 22, 2022 51.92 53.93 51.92 53.52 35,641 +1.51(+2.90%)
Mar 21, 2022 51.50 52.42 51.30 52.01 43,573 +1.19(+2.34%)
Mar 18, 2022 51.50 51.61 50.67 50.82 200,535 -0.63(-1.22%)
Mar 17, 2022 51.25 51.77 51.25 51.45 35,259 -0.33(-0.64%)
Mar 16, 2022 52.00 52.29 50.95 51.78 41,103 +0.05(+0.10%)
Mar 15, 2022 50.64 52.00 50.46 51.73 31,142 +0.96(+1.89%)
Mar 14, 2022 51.09 51.09 50.08 50.77 22,468 +0.12(+0.24%)
Mar 11, 2022 51.02 51.42 50.52 50.65 18,184 -0.35(-0.69%)
Mar 10, 2022 50.55 51.60 50.22 51.00 17,828 -0.34(-0.66%)
Mar 09, 2022 51.89 51.89 50.65 51.34 27,112 +0.26(+0.51%)
Mar 08, 2022 52.35 52.94 51.02 51.08 49,938 -0.71(-1.37%)
Mar 07, 2022 50.57 52.40 50.57 51.79 55,489 +1.59(+3.17%)
Mar 04, 2022 49.85 50.39 49.16 50.20 40,150 +0.01(+0.02%)
Mar 03, 2022 51.28 51.28 49.68 50.19 37,314 -1.04(-2.03%)
Mar 02, 2022 49.89 51.58 49.66 51.23 37,444 +1.56(+3.14%)
Mar 01, 2022 50.79 51.12 49.17 49.67 54,979 -0.84(-1.66%)
Feb 28, 2022 49.13 51.22 49.13 50.51 34,006 +1.44(+2.93%)
Feb 25, 2022 48.68 49.21 48.19 49.07 16,923 +0.57(+1.18%)
Feb 24, 2022 43.09 48.75 43.09 48.50 34,462 +0.99(+2.08%)
Feb 23, 2022 47.00 47.51 46.22 47.51 38,979 +1.04(+2.24%)
Feb 22, 2022 45.65 46.92 45.44 46.47 33,530 +0.40(+0.87%)
Feb 18, 2022 46.07 0 +0.09(+0.20%)
Feb 17, 2022 45.61 46.13 45.13 45.98 22,618 -0.08(-0.17%)
Feb 16, 2022 45.31 46.29 45.07 46.06 24,692 +0.92(+2.04%)
Feb 15, 2022 45.50 46.44 45.12 45.14 60,237 +0.13(+0.29%)
Feb 14, 2022 44.12 45.45 44.12 45.01 77,268 +1.05(+2.39%)
Feb 11, 2022 43.71 44.15 43.34 43.96 41,373 +0.40(+0.92%)
Feb 10, 2022 43.06 45.01 42.97 43.56 46,101 -0.55(-1.25%)
Feb 09, 2022 43.97 44.52 43.40 44.11 51,743 +0.49(+1.12%)
Feb 08, 2022 43.06 43.63 42.97 43.62 33,248 +0.69(+1.61%)
Feb 07, 2022 43.24 43.56 42.74 42.93 31,124 -0.63(-1.45%)
Feb 04, 2022 42.25 44.09 41.92 43.56 51,972 +1.04(+2.45%)
Feb 03, 2022 42.42 42.66 41.81 42.52 35,341 -0.34(-0.79%)
Feb 02, 2022 43.60 43.77 42.52 42.86 40,263 -0.68(-1.56%)
Feb 01, 2022 43.45 43.67 42.66 43.54 31,833 -0.21(-0.48%)
Jan 31, 2022 42.63 43.88 42.12 43.75 57,732 +1.36(+3.21%)
Jan 28, 2022 41.56 42.62 40.82 42.39 21,851 +0.36(+0.86%)
Jan 27, 2022 43.69 43.76 41.83 42.03 24,818 -1.07(-2.48%)
Jan 26, 2022 44.51 45.21 42.90 43.10 21,723 -0.85(-1.93%)
Jan 25, 2022 43.76 44.59 42.59 43.95 39,407 -0.70(-1.57%)
Jan 24, 2022 42.25 44.81 42.25 44.65 28,161 +1.40(+3.24%)
Jan 21, 2022 43.25 43.73 42.58 43.25 48,101 +0.00(+0.00%)
Jan 20, 2022 43.66 44.97 43.09 43.25 15,042 -0.49(-1.12%)
Jan 19, 2022 44.58 45.07 43.62 43.74 16,144 -0.53(-1.20%)
Jan 18, 2022 44.92 45.10 43.99 44.27 20,762 -1.28(-2.81%)
Jan 14, 2022 45.55 0 -0.24(-0.52%)
Jan 13, 2022 46.03 46.63 45.68 45.79 10,333 +0.19(+0.42%)
Jan 12, 2022 46.22 46.59 45.50 45.60 31,709 -0.34(-0.74%)
Jan 11, 2022 46.37 46.38 45.30 45.94 17,507 -0.28(-0.61%)
Jan 10, 2022 46.49 46.49 45.62 46.22 13,764 -0.77(-1.64%)
Jan 07, 2022 47.22 47.72 46.90 46.99 12,590 -0.45(-0.95%)
Jan 06, 2022 47.91 48.04 47.28 47.44 18,133 +0.00(+0.00%)
Jan 05, 2022 49.11 49.11 47.29 47.44 21,114 -1.24(-2.55%)
Jan 04, 2022 48.29 49.40 48.29 48.68 15,046 +0.96(+2.01%)
Jan 03, 2022 47.44 48.24 47.02 47.72 46,428 +0.95(+2.03%)
Dec 31, 2021 45.87 47.24 45.87 46.77 27,902 +0.60(+1.30%)
Dec 30, 2021 46.95 47.12 45.88 46.17 30,577 -0.56(-1.20%)
Dec 29, 2021 47.49 47.49 46.54 46.73 19,647 -0.88(-1.85%)
Dec 28, 2021 46.40 48.16 46.40 47.61 55,590 +1.19(+2.56%)
Dec 27, 2021 45.91 46.63 45.46 46.42 28,869 +0.64(+1.40%)
Dec 23, 2021 45.12 45.99 44.64 45.78 20,369 +0.69(+1.53%)
Dec 22, 2021 43.68 45.36 43.66 45.09 25,821 +0.25(+0.56%)
Dec 21, 2021 43.26 45.28 43.26 44.84 27,781 +1.82(+4.23%)
Dec 20, 2021 44.49 44.58 41.72 43.02 71,619 -2.06(-4.57%)
Dec 17, 2021 44.27 45.48 43.50 45.08 142,212 +0.86(+1.94%)
Dec 16, 2021 45.43 46.97 44.18 44.22 44,466 -0.84(-1.86%)
Dec 15, 2021 43.89 45.28 43.50 45.06 45,226 +1.06(+2.41%)
Dec 14, 2021 44.36 45.05 43.42 44.00 34,857 -0.46(-1.03%)
Dec 13, 2021 45.50 45.50 43.92 44.46 46,088 -1.48(-3.22%)
Dec 10, 2021 46.73 46.73 45.60 45.94 19,869 -0.56(-1.20%)
Dec 09, 2021 46.30 47.00 46.15 46.50 32,561 -0.18(-0.39%)
Dec 08, 2021 46.26 47.17 46.26 46.68 27,049 +0.60(+1.30%)
Dec 07, 2021 46.34 46.94 45.75 46.08 23,636 +0.45(+0.99%)
Dec 06, 2021 44.78 46.05 44.42 45.63 27,421 +1.58(+3.59%)
Dec 03, 2021 44.33 44.33 43.44 44.05 28,523 +0.18(+0.41%)
Dec 02, 2021 42.72 44.14 42.72 43.87 21,225 +1.41(+3.32%)
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.