$24.86 +0.35 (%) Ducommun Inc - NYSE

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCO historical data

Date Open High Low Close Volume
7/6/201524.4025.2124.0624.86112,443
7/2/201526.3926.6924.3624.5193,338
7/1/201525.7826.9225.7726.64115,467
6/30/201526.2626.6825.4825.67135,043
6/29/201523.8426.2423.6625.91140,001
6/26/201524.6724.9023.6723.85146,766
6/25/201523.7824.6623.6124.5973,359
6/24/201524.4224.7623.5523.6651,255
6/23/201524.2924.6623.5524.5840,400
6/22/201523.8924.1623.2724.0856,879
6/19/201524.3524.3523.4423.8587,285
6/18/201524.2124.4323.9924.2752,659
6/17/201524.2124.5023.7723.8559,346
6/16/201523.6624.3123.4524.2253,508
6/15/201523.3023.7123.2023.6539,742
6/12/201523.0823.6623.0823.5330,745
6/11/201523.4723.6923.0423.2258,550
6/10/201523.3423.8923.2223.4666,103
6/9/201523.0523.1922.8123.07100,366
6/8/201523.1223.2523.0523.1079,186
6/5/201523.1623.4123.0223.1865,349
6/4/201523.3323.4623.1823.2654,664
6/3/201523.3823.7523.2223.4733,798
6/2/201523.1523.7523.1423.3335,015
6/1/201523.3323.7123.0523.2651,211
5/29/201523.3323.4822.9623.2974,728
5/28/201523.5423.7423.0923.3555,151
5/27/201524.3024.4223.4423.63103,488
5/26/201524.1724.7624.1424.3077,010
5/22/201524.4024.7024.1624.5576,010
5/21/201524.3224.7324.1124.5166,256
5/20/201524.7024.8724.1824.2659,558
5/19/201524.3924.8024.3524.7183,130
5/18/201525.0225.1424.1924.32137,500
5/15/201524.4225.2224.2725.01122,221
5/14/201524.5324.6624.0724.40156,938
5/13/201527.0827.2523.9224.50470,754
5/12/201530.6730.7729.7630.5967,815
5/11/201530.5530.9830.0730.6767,326
5/8/201530.8830.8830.2330.6446,453
5/7/201530.5030.8029.9930.5877,042
5/6/201530.4930.6629.8230.4650,466
5/5/201530.1830.5030.0030.3256,856
5/4/201530.5831.2330.0330.0854,069
5/1/201530.4130.6830.0230.6531,460
4/30/201531.0031.1529.9930.4069,698
4/29/201532.2932.2931.0631.0634,502
4/28/201531.5032.7131.2332.4684,809
4/27/201531.9533.0531.2131.39140,173
4/24/201531.1632.4231.1632.10101,000
4/23/201531.3632.3030.8031.04184,352
4/22/201531.3131.8430.9031.3769,285
4/21/201532.5432.6231.2431.3848,149
4/20/201531.4133.0231.3932.26131,455
4/17/201531.7131.9130.6831.41156,085
4/16/201531.9632.4331.4531.92149,976
4/15/201532.7132.8631.5032.04127,170
4/14/201531.7633.4431.7033.22166,830
4/13/201531.4533.4531.4331.82234,715
4/10/201527.5731.3827.4930.96227,234
4/9/201527.8328.0026.8827.04123,559
4/8/201526.6527.9226.6227.5572,070
4/7/201526.3226.9726.1726.5243,246
4/6/201525.2526.1925.2526.1662,103
4/2/201525.7126.3925.2525.2871,829
4/1/201525.5225.8925.2525.7860,190
3/31/201525.2926.1925.2525.9084,200
3/30/201525.3425.7225.3225.5174,845
3/27/201525.7526.3225.2525.3158,840
3/26/201525.3326.0325.2525.8418,218
3/25/201526.6826.6925.2525.3793,889
3/24/201525.1126.8525.1126.7155,308
3/23/201526.6326.6824.8125.1855,767
3/20/201526.0027.0726.0026.6346,307
3/19/201525.3026.5325.2825.8632,395
3/18/201525.0425.7425.0125.1849,001
3/17/201524.9625.4524.7225.0027,201
3/16/201525.2525.2825.0025.1935,293
3/13/201526.7626.7625.1925.4945,542
3/12/201525.5526.7725.5526.7227,791
3/11/201525.2625.6925.0025.5323,234
3/10/201525.0025.4124.7425.1427,268
3/9/201524.9725.2024.7125.0127,513
3/6/201524.7225.4924.7225.0071,900
3/5/201524.8925.3924.8925.0036,416
3/4/201525.1425.4624.7624.9871,541
3/3/201525.2825.7124.9825.1652,080
3/2/201524.9525.8024.9225.4176,890
2/27/201525.4526.2824.8724.8881,113
2/26/201525.6525.6624.1425.5773,769
2/25/201526.3726.5024.9725.6886,981
2/24/201525.6126.7425.6126.2418,861
2/23/201526.6126.6125.7825.8513,449
2/20/201526.7727.0026.4626.7657,243
2/19/201526.8027.0026.4726.7648,557
2/18/201526.5727.0026.5726.857,045
2/17/201525.8926.8025.8926.5123,403
2/13/201526.5227.0826.5226.9924,349
2/12/201526.8726.9026.4726.6121,747
2/11/201526.7727.0926.4326.7721,276
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!