$28.33 +0.77 (%) Ducommun Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201627.5628.4327.2528.33103,539
12/6/201628.4628.4625.1927.56146,674
12/5/201629.5429.9929.3929.4685,135
12/2/201628.9429.5528.8729.3251,388
12/1/201628.7529.6028.7429.01103,014
11/30/201629.3529.6628.2728.6099,771
11/29/201628.5929.6428.5929.04106,666
11/28/201627.9829.0327.7728.48112,954
11/25/201628.1428.3528.1028.2621,858
11/23/201627.7328.4327.3928.2256,191
11/22/201627.1427.6526.8227.5950,899
11/21/201626.4227.0925.6627.08111,172
11/18/201625.7126.3425.7126.24111,487
11/17/201625.6225.9625.0825.82130,365
11/16/201624.8326.1024.6225.49135,364
11/15/201625.9926.1525.1925.2163,790
11/14/201625.7927.1525.7926.2595,287
11/11/201625.3325.6925.0025.48114,774
11/10/201624.0525.7023.8925.51109,613
11/9/201622.3824.2122.3823.6592,551
11/8/201622.2722.9522.2722.5459,887
11/7/201622.6222.6221.5122.40106,250
11/4/201620.0022.2020.0022.09116,325
11/3/201619.3719.5618.7018.8063,891
11/2/201619.2619.6619.1519.3591,680
11/1/201619.0219.5618.9819.2962,752
10/31/201619.2919.3318.9619.0443,783
10/28/201619.4920.0819.0319.1131,391
10/27/201619.6919.7719.2719.4233,059
10/26/201619.5620.0219.4619.5547,609
10/25/201620.3120.3619.4719.6039,667
10/24/201620.4420.7220.2520.3132,699
10/21/201620.3620.7720.2920.4239,357
10/20/201620.7821.0620.5520.6653,500
10/19/201620.6621.1020.2720.8929,514
10/18/201621.0921.3720.1020.6570,858
10/17/201621.3721.4421.1221.1645,000
10/14/201620.9221.4820.6121.3749,469
10/13/201621.2121.2120.5720.7655,917
10/12/201621.0921.5020.8121.3771,638
10/11/201621.9921.9921.0021.0458,240
10/10/201621.8422.3621.7821.9873,068
10/7/201621.9821.9821.3621.7058,637
10/6/201622.7522.7521.8322.0851,059
10/5/201622.0322.7422.0322.6642,883
10/4/201622.1022.3121.7621.8541,637
10/3/201622.6722.7321.7922.0946,471
9/30/201621.8322.9721.4222.84110,366
9/29/201622.3422.3421.7821.8126,973
9/28/201622.0022.4821.9222.3371,141
9/27/201622.1622.2721.8422.1270,891
9/26/201622.4822.6822.2622.3266,693
9/23/201623.1023.1022.3322.5178,833
9/22/201622.0023.2121.8623.0274,503
9/21/201621.6421.9821.6421.8385,361
9/20/201621.9222.1321.5221.6186,969
9/19/201621.7721.9521.3521.78148,219
9/16/201621.9422.5221.6321.73108,574
9/15/201621.9222.1721.7721.9543,770
9/14/201621.7622.1121.5421.8737,159
9/13/201621.7221.8721.2421.72147,950
9/12/201622.0022.0321.5221.77118,599
9/9/201622.8723.1522.0622.0894,591
9/8/201623.2623.8822.9523.1091,526
9/7/201623.1923.4423.0823.2850,612
9/6/201624.2924.5623.1223.2048,930
9/2/201623.3924.4423.3224.4158,259
9/1/201623.7223.8622.8623.3359,745
8/31/201623.9823.9823.1123.7457,575
8/30/201623.0024.8623.0023.90118,515
8/29/201623.1623.2922.7123.0685,831
8/26/201622.8323.2422.8023.0430,367
8/25/201622.5222.9222.2022.8334,003
8/24/201622.7722.8422.4422.5028,072
8/23/201622.7923.1622.7922.8939,769
8/22/201622.4422.9422.2522.7738,515
8/19/201622.3722.6822.0322.5038,759
8/18/201622.5522.9722.2922.3670,337
8/17/201622.1122.7622.0522.4254,231
8/16/201622.1922.4021.9322.0833,297
8/15/201622.5722.7522.2122.2337,673
8/12/201622.3822.5521.9722.4241,274
8/11/201623.0423.2622.4222.4544,643
8/10/201622.8822.9922.3222.8739,221
8/9/201620.6122.9920.4122.94255,002
8/8/201620.6520.6820.1720.51124,342
8/5/201619.7521.5019.7520.67114,620
8/4/201619.1419.5018.9619.2297,779
8/3/201619.0019.4118.7819.0638,081
8/2/201619.4419.5019.0219.0218,806
8/1/201619.3519.5219.3419.4835,450
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center