$29.92 -0.40 (%) Ducommun Inc - NYSE

May. 6, 2015 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCO historical data

Date Open High Low Close Volume
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
4/10/201527.5731.3827.4930.96227,234
4/9/201527.8328.0026.8827.04123,559
4/8/201526.6527.9226.6227.5572,070
4/7/201526.3226.9726.1726.5243,246
4/6/201525.2526.1925.2526.1662,103
4/2/201525.7126.3925.2525.2871,829
4/1/201525.5225.8925.2525.7860,190
3/31/201525.2926.1925.2525.9084,200
3/30/201525.3425.7225.3225.5174,845
3/27/201525.7526.3225.2525.3158,840
3/26/201525.3326.0325.2525.8418,218
3/25/201526.6826.6925.2525.3793,889
3/24/201525.1126.8525.1126.7155,308
3/23/201526.6326.6824.8125.1855,767
3/20/201526.0027.0726.0026.6346,307
3/19/201525.3026.5325.2825.8632,395
3/18/201525.0425.7425.0125.1849,001
3/17/201524.9625.4524.7225.0027,201
3/16/201525.2525.2825.0025.1935,293
3/13/201526.7626.7625.1925.4945,542
3/12/201525.5526.7725.5526.7227,791
3/11/201525.2625.6925.0025.5323,234
3/10/201525.0025.4124.7425.1427,268
3/9/201524.9725.2024.7125.0127,513
3/6/201524.7225.4924.7225.0071,900
3/5/201524.8925.3924.8925.0036,416
3/4/201525.1425.4624.7624.9871,541
3/3/201525.2825.7124.9825.1652,080
3/2/201524.9525.8024.9225.4176,890
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center