DUCOMMUN $21.59

up +0.37


18/6/2013 04:18 PM  |  NYSE : DCO  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

DCO historical data

Date Open High Low Close Volume
6/18/2013 21.30 21.64 21.22 21.59 454
6/17/2013 20.75 21.30 20.56 21.22 669
6/14/2013 20.88 20.88 20.19 20.55 632
6/13/2013 20.31 20.96 20.31 20.88 338
6/12/2013 20.63 20.67 20.20 20.35 291
6/11/2013 20.74 20.74 20.45 20.54 290
6/10/2013 20.20 20.84 20.17 20.81 754
6/7/2013 20.00 20.48 19.91 20.33 667
6/6/2013 19.15 20.10 19.15 20.10 600
6/5/2013 19.40 19.65 19.05 19.23 591
6/4/2013 19.39 19.53 18.79 19.13 1358
6/3/2013 19.50 19.52 18.96 19.39 935
5/31/2013 19.26 19.45 18.80 19.43 930
5/30/2013 19.71 19.71 19.45 19.45 626
5/29/2013 19.50 19.87 19.46 19.71 850
5/28/2013 19.05 19.97 18.98 19.87 1292
5/24/2013 18.80 19.12 18.66 19.07 364
5/23/2013 18.76 19.02 18.64 18.80 488
5/22/2013 19.45 19.77 19.10 19.19 1165
5/21/2013 18.75 19.49 18.74 19.43 1513
5/20/2013 18.50 18.77 18.34 18.41 1445
5/17/2013 18.75 18.89 18.67 18.67 777
5/16/2013 18.67 19.04 18.55 18.56 885
5/15/2013 18.89 19.22 18.70 19.04 1042
5/14/2013 18.71 19.26 18.66 18.93 1550
5/13/2013 18.76 18.85 18.31 18.67 1307
5/10/2013 18.69 19.05 18.69 19.00 1148
5/9/2013 17.83 19.25 17.79 18.68 3665
5/8/2013 19.23 19.31 17.90 18.01 4803
5/7/2013 24.46 24.46 18.21 19.47 9343
5/6/2013 25.15 26.71 25.15 26.71 2548
5/3/2013 25.36 25.50 24.94 25.15 1581
5/2/2013 24.52 25.74 24.33 25.40 1389
5/1/2013 24.48 24.63 24.20 24.30 1107
4/30/2013 23.42 24.49 23.30 24.49 1775
4/29/2013 23.30 23.41 23.01 23.22 1335
4/26/2013 23.45 23.66 23.05 23.10 794
4/25/2013 22.44 24.15 22.25 23.65 1833
4/24/2013 22.11 22.42 21.90 22.29 827
4/23/2013 21.12 22.25 21.02 22.14 1216
4/22/2013 20.99 21.23 20.80 21.23 1222
4/19/2013 21.00 21.00 20.64 20.85 498
4/18/2013 20.56 20.85 20.18 20.84 758
4/17/2013 21.35 21.38 20.27 20.65 775
4/16/2013 21.25 21.37 20.95 21.36 1336
4/15/2013 20.89 21.10 20.38 21.00 1132
4/12/2013 20.89 21.00 20.48 20.88 588
4/11/2013 20.77 20.99 20.53 20.87 905
4/10/2013 20.60 20.78 20.39 20.63 1082
4/9/2013 20.38 20.63 20.23 20.42 510
4/8/2013 20.03 20.45 20.01 20.40 1019
4/5/2013 19.51 20.59 19.51 19.90 605
4/4/2013 19.79 19.83 19.63 19.80 769
4/3/2013 19.90 19.90 19.55 19.79 793
4/2/2013 19.79 19.90 19.31 19.75 662
4/1/2013 19.99 19.99 19.18 19.65 793
3/28/2013 19.79 19.95 19.36 19.79 609
3/27/2013 19.40 19.67 19.20 19.60 472
3/26/2013 22.60 22.60 19.08 19.47 870
3/25/2013 19.40 19.62 19.24 19.34 611
3/22/2013 18.85 19.05 18.81 18.92 345
3/21/2013 19.19 19.29 18.51 18.67 775
3/20/2013 19.15 19.30 18.91 19.05 881
3/19/2013 18.57 18.94 18.39 18.90 849
3/18/2013 17.36 18.59 17.36 18.45 496
3/15/2013 17.25 17.42 17.17 17.34 1109
3/14/2013 17.22 17.30 16.96 17.25 469
3/13/2013 17.00 17.54 16.95 17.26 781
3/12/2013 16.94 17.00 16.74 16.89 197
3/11/2013 16.84 17.00 16.83 16.98 348
3/8/2013 15.83 16.99 15.65 16.87 1048
3/7/2013 15.81 15.91 15.63 15.75 456
3/6/2013 15.67 16.03 15.67 15.79 654
3/5/2013 14.77 16.59 14.77 15.60 1222
3/4/2013 15.22 15.30 14.32 14.60 444
3/1/2013 15.31 15.51 15.12 15.20 185
2/28/2013 15.59 15.69 15.46 15.50 165
2/27/2013 15.25 15.77 15.15 15.62 224
2/26/2013 15.20 15.47 15.10 15.22 712
2/25/2013 15.50 15.59 15.06 15.15 833
2/22/2013 15.68 15.80 15.43 15.50 196
2/21/2013 16.08 16.08 15.55 15.68 734
2/20/2013 16.97 17.05 15.97 16.00 272
2/19/2013 16.62 17.00 16.58 16.99 175
2/15/2013 16.26 16.61 16.26 16.61 117
2/14/2013 16.33 16.43 16.29 16.43 208
2/13/2013 16.14 16.42 16.14 16.35 192
2/12/2013 16.07 16.37 16.00 16.33 211
2/11/2013 16.03 16.16 16.00 16.05 264
2/8/2013 16.03 16.10 16.00 16.06 436
2/7/2013 16.15 16.18 15.88 16.05 555
2/6/2013 16.22 16.33 16.08 16.15 459
2/5/2013 16.39 16.40 16.27 16.33 196
2/4/2013 16.10 16.41 15.34 16.37 304
2/1/2013 16.10 16.32 16.10 16.32 296
1/31/2013 16.02 16.19 15.81 16.03 373
1/30/2013 16.22 16.30 16.00 16.05 225
1/29/2013 16.32 16.32 15.96 16.12 121
1/28/2013 16.27 16.32 15.97 16.32 258
1/25/2013 16.47 16.47 16.24 16.33 131
Marketplace
Trading Center