$24.44 -0.25 (%) Ducommun Inc - NYSE

Dec. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center