$28.67 +0.05 (%) Ducommun Inc - NYSE

Oct. 24, 2014 | 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
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
10/3/201426.8927.0326.6026.6927,753
10/2/201426.1326.9025.6926.5952,908
10/1/201427.4427.5626.1526.1966,615
9/30/201428.3728.5027.2627.41124,805
9/29/201429.1729.2927.8428.3466,044
9/26/201428.2329.6428.2329.4574,245
9/25/201427.7328.3626.9828.0994,393
9/24/201427.1527.7027.0827.5249,328
9/23/201427.5227.7027.0227.1867,637
9/22/201427.9227.9727.5527.6042,605
9/19/201429.3730.1527.9328.02122,814
9/18/201428.4329.4528.1729.3062,541
9/17/201428.1828.3827.8328.2749,917
9/16/201427.6028.2127.4028.1027,123
9/15/201428.1928.1927.4627.6836,346
9/12/201428.9129.0228.0928.2633,086
9/11/201428.0629.2327.9528.7586,380
9/10/201427.9928.7927.9328.2481,274
9/9/201428.7628.7627.7027.9785,780
9/8/201429.3929.4328.8628.8754,060
9/5/201429.7229.7529.3429.6946,814
9/4/201429.3830.0129.3829.8190,921
9/3/201429.3929.7328.9529.2445,291
9/2/201431.1031.1028.6629.32112,012
8/29/201430.9631.1130.4231.0668,852
8/28/201430.8331.1230.5430.9388,116
8/27/201431.1931.5130.7231.04105,563
8/26/201430.3831.7030.1631.33118,836
8/25/201430.1030.4929.9030.0476,010
8/22/201429.9730.4929.8330.0641,696
8/21/201429.2830.7528.8330.14141,052
8/20/201429.0929.3128.7629.2361,141
8/19/201429.5129.6729.1429.2152,802
8/18/201429.7930.2729.2029.55116,297
8/15/201431.3331.3329.5029.9385,310
8/14/201432.0032.0031.2631.6038,983
8/13/201430.9431.9730.7331.6272,952
8/12/201430.7531.0130.5230.6581,095
8/11/201430.3131.3729.9730.7994,382
8/8/201429.6230.1029.6229.9759,556
8/7/201430.0831.0629.2529.6382,930
8/6/201429.5230.6329.5229.81134,866
8/5/201428.2730.5628.1329.61159,663
8/4/201427.8728.4627.4528.13272,157
8/1/201427.8228.0726.8827.4589,945
7/31/201427.6128.0026.9027.65125,065
7/30/201427.4028.8227.4027.97196,340
7/29/201425.5028.3925.3027.50314,062
7/28/201423.2523.5722.6023.2138,268
7/25/201423.8523.9023.1823.2423,755
7/24/201424.3624.8923.7524.2391,793
7/23/201424.5024.6624.4224.4210,702
7/22/201424.3924.7024.2024.4719,186
7/21/201424.3624.5923.8524.3322,789
7/18/201423.9624.7123.9124.5122,010
7/17/201424.5724.7023.8123.9634,632
7/16/201424.9125.2724.6424.7263,412
7/15/201425.0125.1324.5524.8250,143
7/14/201424.6425.2224.2825.0737,218
7/11/201424.7124.7824.0324.4447,115
7/10/201424.7525.1224.3924.7836,108
7/9/201425.9426.3025.0625.2036,147
7/8/201426.1126.1125.0925.8036,409
7/7/201426.6926.9726.0526.0930,339
7/3/201426.4526.9425.7626.8115,690
7/2/201427.0027.1526.1426.25102,773
7/1/201426.5027.7526.3127.3843,675
6/30/201426.1926.3925.7726.1337,791
6/27/201425.6226.4125.3726.27127,077
6/26/201425.9125.9725.6525.7614,651
6/25/201425.1226.2424.4726.00111,214
6/24/201425.7325.9625.1225.2383,795
6/23/201426.0026.1525.6225.9328,350
6/20/201425.8626.1025.4926.0569,806
6/19/201425.6425.6425.3825.5016,302
6/18/201425.2825.7925.2325.7024,104
6/17/201425.1125.4125.1125.3617,283
6/16/201425.3425.4125.1825.2921,466
6/13/201425.5625.6424.7325.4345,636
6/12/201426.0526.4225.2225.4522,718
6/11/201426.7726.7726.0026.1415,422
6/10/201427.0327.1926.4426.5320,332
6/9/201426.7527.7426.7527.1479,032
6/6/201426.0127.2625.8026.8341,220
6/5/201424.7425.9824.3825.9382,686
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center