$23.20 -0.42 (%) Ducommun Inc - NYSE

Sep. 1, 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
9/1/201523.3223.8723.1223.2046,180
8/31/201523.4323.9923.1023.6242,367
8/28/201523.1324.0123.1323.4145,576
8/27/201523.4423.6223.0023.1652,762
8/26/201523.2423.5022.8823.3754,240
8/25/201523.7123.8022.6622.86102,377
8/24/201522.7623.2122.6723.0287,024
8/21/201522.8224.0522.3923.74113,271
8/20/201523.8324.0023.2123.2241,390
8/19/201524.8024.9423.9124.0147,933
8/18/201525.4425.4424.7224.9143,570
8/17/201525.2525.4924.9225.3954,504
8/14/201524.9025.6524.7025.4443,491
8/13/201524.7125.5224.5625.0162,925
8/12/201524.4624.8124.0124.7247,503
8/11/201524.1924.5723.8824.5344,536
8/10/201524.0924.9924.0924.2745,711
8/7/201525.9426.1423.9424.05119,544
8/6/201524.9827.0024.3126.12124,386
8/5/201523.3124.7123.3124.6080,264
8/4/201523.3423.9923.0123.1973,630
8/3/201523.9024.3122.9423.4162,225
7/31/201524.0325.0423.8123.9584,697
7/30/201523.2424.2523.1424.0172,377
7/29/201523.6423.8623.1423.2678,116
7/28/201523.5023.7522.9823.6448,010
7/27/201523.4423.5822.9123.4449,653
7/24/201523.5023.6923.1923.5193,523
7/23/201523.5023.9423.4823.5244,746
7/22/201523.6623.8123.4823.5242,672
7/21/201524.2524.2523.4323.5935,166
7/20/201524.6324.8624.0324.3278,326
7/17/201524.8424.9024.4124.5543,058
7/16/201524.1024.8223.9324.7850,772
7/15/201525.1125.3323.4223.73131,299
7/14/201524.7225.5524.3125.17176,747
7/13/201524.3324.7424.0824.3932,214
7/10/201524.4424.4424.1724.3424,451
7/9/201523.9624.6423.8224.2242,019
7/8/201524.0024.5423.5623.7288,632
7/7/201524.5024.5023.6124.2788,368
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
  • Showing 1-100 of 1,259 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!