$24.88 -0.69 (%) Ducommun Inc - NYSE

Feb. 27, 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
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
2/10/201526.8627.0026.4226.7027,258
2/9/201527.1127.4226.4826.6541,227
2/6/201526.8827.1926.5626.9346,114
2/5/201526.6627.1326.1726.9638,040
2/4/201526.8527.0026.5026.6622,873
2/3/201526.3427.0026.3426.8431,259
2/2/201525.8226.0425.3326.0042,121
1/30/201526.7127.0025.9225.9737,411
1/29/201526.8027.1226.5427.0039,815
1/28/201527.0527.8826.6626.8040,039
1/27/201526.5027.0426.2026.9329,913
1/26/201526.6526.9226.3226.6421,293
1/23/201526.3327.0626.3326.6868,287
1/22/201526.1826.6225.5826.2675,282
1/21/201526.5226.9525.6826.0246,813
1/20/201526.9127.0025.9726.5456,575
1/16/201525.4027.2925.4026.7545,698
1/15/201525.7525.7525.1125.5535,565
1/14/201525.2325.8325.2325.6027,686
1/13/201525.2325.9924.7525.5450,392
1/12/201524.6125.4424.1524.9439,124
1/9/201525.3925.4524.6124.7225,074
1/8/201525.1225.9524.9725.2850,954
1/7/201524.2425.0423.9324.8946,846
1/6/201525.1625.4023.5024.0940,983
1/5/201524.8526.1024.7325.0536,400
1/2/201525.3025.4024.6624.9531,277
12/31/201425.7925.9425.2325.2879,107
12/30/201426.4626.4625.2425.8348,221
12/29/201426.4726.7626.2826.5813,276
12/26/201426.1226.8026.0026.5815,856
12/24/201425.6026.2425.5925.9715,060
12/23/201424.7526.1624.0625.6938,348
12/22/201424.3024.8324.2724.4039,666
12/19/201424.6124.7224.1324.4481,651
12/18/201425.4826.3424.4024.6976,622
12/17/201424.8125.4323.5225.2347,397
12/16/201424.2125.4223.6424.72130,024
12/15/201424.8425.3724.1424.1939,870
12/12/201424.8125.1024.0024.7347,020
12/11/201425.2125.8125.0025.0630,753
12/10/201425.5825.8724.8225.0033,230
12/9/201424.6925.8024.3725.7318,856
12/8/201425.6425.8024.6624.8835,376
12/5/201425.5726.2725.5725.8028,702
12/4/201425.7426.1425.3525.5636,861
12/3/201425.3926.0024.9325.7539,147
12/2/201424.8725.7424.8425.3127,498
12/1/201424.9025.2624.7924.8969,134
11/28/201425.0925.4124.9024.9023,164
11/26/201425.2225.4025.0725.1454,969
11/25/201424.8725.3924.7725.3245,399
11/24/201424.2124.9424.2124.8438,841
11/21/201425.2325.5424.0124.2046,324
11/20/201423.8125.2823.8124.9489,785
11/19/201424.0724.3223.9523.9940,841
11/18/201424.0024.5823.8724.0031,991
11/17/201424.0224.2123.7023.9329,952
11/14/201424.6124.7824.0724.1445,659
11/13/201425.1425.3324.5024.5240,171
11/12/201425.1025.5324.8925.1458,563
11/11/201423.8425.2523.8425.1467,308
11/10/201424.0924.1823.6223.8078,318
11/7/201424.8924.8923.8524.0473,931
11/6/201425.0725.1824.6524.9541,754
11/5/201425.7525.7624.9325.12116,538
11/4/201425.8726.3225.4325.6736,784
11/3/201426.3826.6625.8826.0132,431
10/31/201426.6427.5726.3126.4193,183
10/30/201424.8626.2824.8626.2488,251
10/29/201425.6925.7124.2224.87120,927
10/28/201425.9425.9724.0125.72336,533
10/27/201428.5228.9328.0328.8234,620
10/24/201428.6928.7227.9028.6732,726
10/23/201428.5128.9528.3228.6226,980
10/22/201428.8028.8027.8528.1627,958
10/21/201428.1728.9628.0428.6847,503
10/20/201428.3128.4227.6828.1037,465
10/17/201429.4729.4728.3028.3856,135
10/16/201428.3929.5428.3929.0345,994
10/15/201427.7729.0527.1728.7578,963
10/14/201427.2728.4626.9528.1998,165
10/13/201426.3027.5126.3026.9343,558
10/10/201426.5827.2926.2426.4065,841
10/9/201426.9726.9726.3226.6372,761
10/8/201426.0226.9225.6626.8267,470
10/7/201426.5126.6926.1026.1462,308
10/6/201426.8226.8225.9026.4738,454
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center