$29.30 +1.03 (%) Ducommun Inc - NYSE

Sep. 18, 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
9/18/201428.4329.4528.1729.3062,541
9/17/201428.1828.3827.8328.2749,917
9/16/201427.6028.2127.4028.1026,654
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
6/4/201423.9524.1823.5824.1327,172
6/3/201424.7324.7323.3324.1236,890
6/2/201425.3625.3624.6324.7315,817
5/30/201425.4025.7625.3225.3919,816
5/29/201425.9325.9325.4425.4814,330
5/28/201425.4425.9825.3625.7728,934
5/27/201424.3125.5324.3125.4439,720
5/23/201423.3124.2723.3124.1119,165
5/22/201422.9523.5222.7823.4217,208
5/21/201423.4923.4922.4522.9946,306
5/20/201424.2024.2923.2123.4267,359
5/19/201424.4024.7324.1524.2823,635
5/16/201424.4224.4424.0024.4039,306
5/15/201424.9425.0224.3824.4644,656
5/14/201425.4225.4624.7824.9328,217
5/13/201425.8926.2025.1525.4543,634
5/12/201424.9926.1624.9925.9243,122
5/9/201424.1024.8724.0124.8659,737
5/8/201424.0524.7224.0124.1569,509
5/7/201424.0324.2723.9624.1024,652
5/6/201424.5624.8923.7524.0254,661
5/5/201424.3625.0924.1724.6841,294
5/2/201423.6624.6623.6224.5041,108
5/1/201424.2724.2723.3323.6085,538
4/30/201424.8524.8524.1124.2755,843
4/29/201425.0025.5024.3224.8983,094
4/28/201423.7124.2623.5023.9771,071
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center