$19.34 -0.66 (%) Ducommun Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCO historical data

Date Open High Low Close Volume
7/29/201619.9719.9719.3419.3434,124
7/28/201620.3220.4719.9720.0049,141
7/27/201619.9420.5219.9320.4020,613
7/26/201619.5820.0219.5419.8623,488
7/25/201620.2720.2719.3719.5619,285
7/22/201620.0220.4219.8820.299,225
7/21/201620.3920.6920.0620.1028,578
7/20/201619.9220.5519.7120.3719,986
7/19/201619.3819.8919.3619.8329,724
7/18/201619.5519.5619.2719.4758,673
7/15/201619.6219.7419.3019.4659,060
7/14/201619.6819.7119.4119.4330,112
7/13/201619.9620.0019.4019.5475,159
7/12/201620.0020.0919.8919.9075,511
7/11/201619.8520.0119.7319.9120,821
7/8/201619.6819.8519.5719.7847,681
7/7/201619.4419.7519.2419.4921,563
7/6/201619.0019.4619.0019.3822,970
7/5/201619.3619.4518.9919.0922,999
7/1/201619.6920.3919.5619.6221,129
6/30/201619.4819.8119.3719.7836,123
6/29/201619.2019.8119.1319.5241,146
6/28/201618.7119.2418.7118.9937,773
6/27/201619.0019.2018.3218.5595,030
6/24/201619.7819.7818.9319.2278,916
6/23/201620.3521.0020.2220.6941,944
6/22/201620.6720.8220.2320.3448,478
6/21/201620.6120.7020.2220.6446,237
6/20/201620.8221.1820.3220.61100,041
6/17/201620.1820.7920.1020.5883,171
6/16/201619.2820.1919.2520.1444,868
6/15/201619.4119.5819.1219.3034,891
6/14/201619.4119.5818.9519.4857,775
6/13/201619.0719.6318.9819.3376,901
6/10/201617.4919.1517.4919.06115,598
6/9/201617.2817.4917.0917.3125,298
6/8/201617.6817.7817.4517.4638,340
6/7/201617.9717.9717.6517.6828,595
6/6/201617.2318.0017.1917.8935,308
6/3/201617.3717.3717.1717.2719,699
6/2/201617.1317.4316.9017.3028,602
6/1/201616.9217.4516.6917.1849,549
5/31/201616.7816.9716.7316.9070,624
5/27/201616.9016.9016.6616.7224,778
5/26/201617.0717.2416.6616.8366,763
5/25/201616.1917.2715.6317.0727,374
5/24/201617.2217.4016.9717.2545,342
5/23/201617.3617.3817.0517.0525,216
5/20/201617.3517.5517.1017.3124,726
5/19/201617.2617.5417.0117.2334,788
5/18/201616.5917.4716.5917.3540,946
5/17/201617.4717.5316.3416.6447,433
5/16/201617.3917.5517.1617.4729,629
5/13/201616.7917.5016.7917.4034,255
5/12/201617.1317.3916.7916.9242,143
5/11/201616.7517.1016.7416.9826,857
5/10/201615.9516.7515.6216.7144,931
5/9/201615.7516.2615.6315.9232,052
5/6/201615.5615.9415.5315.7832,496
5/5/201615.9115.9115.6715.7537,537
5/4/201615.6816.1915.6315.7427,918
5/3/201615.8115.9615.5715.8026,766
5/2/201616.0716.1415.8015.9823,422
4/29/201616.1716.5215.8015.9126,893
4/28/201616.2616.6516.1916.2518,958
4/27/201616.0316.3516.0316.1429,926
4/26/201616.1916.3616.0516.1046,930
4/25/201616.0916.2015.6916.0620,861
4/22/201616.1016.3016.0316.2417,124
4/21/201616.1216.2015.9916.1112,494
4/20/201615.6916.2315.6916.1314,541
4/19/201615.3015.9615.0815.6962,969
4/18/201614.8515.4914.8515.3035,880
4/15/201615.4015.6814.9314.9737,546
4/14/201615.0815.3815.0815.2212,857
4/13/201614.8015.2214.8015.0649,999
4/12/201614.2414.8614.2414.6337,335
4/11/201614.3914.8314.3014.3232,370
4/8/201614.7614.8914.2014.3933,330
4/7/201614.4214.8214.4214.5425,881
4/6/201614.4014.5814.2214.4922,856
4/5/201614.2914.5614.1314.4440,883
4/4/201614.9015.0014.4114.4730,447
4/1/201615.2515.6314.8114.9420,854
3/31/201616.0116.1315.2315.2568,190
3/30/201616.2716.5715.9516.0367,422
3/29/201615.5416.2715.3616.0933,035
3/28/201615.3815.9415.1215.5324,124
3/24/201615.7015.8115.1615.3762,676
3/23/201616.3716.6115.7715.9239,527
3/22/201616.8516.9116.4116.4627,431
3/21/201616.8417.1216.5316.9731,222
3/18/201615.8817.0715.6716.9880,240
3/17/201614.0215.7814.0215.7847,345
3/16/201613.8814.1613.8714.0042,214
3/15/201614.8014.9013.5213.9884,883
3/14/201614.5215.0514.4414.9346,701
3/11/201614.1014.6814.1014.6223,660
3/10/201614.5514.5513.8213.8923,013
3/9/201614.5114.6914.4114.4628,178
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center