$12.97 -0.18 (%) Ducommun Inc - NYSE

Feb. 10, 2016 | 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
2/10/201613.3213.7412.9612.9735,119
2/9/201613.1913.3312.8013.1537,102
2/8/201613.4513.4512.9013.3728,215
2/5/201614.1514.2013.6413.6734,844
2/4/201614.1514.9014.1514.2018,738
2/3/201614.0014.5913.4814.2333,745
2/2/201614.3514.3513.6613.8654,995
2/1/201614.7114.7114.0414.5642,439
1/29/201614.4414.9314.4414.8044,564
1/28/201614.1914.5714.1914.4151,702
1/27/201614.4014.5113.9014.0453,060
1/26/201613.9114.6013.9114.3829,635
1/25/201613.7513.9013.4613.7228,621
1/22/201613.9614.2913.4813.8333,370
1/21/201613.7714.1313.4913.6550,291
1/20/201612.6113.8512.2813.7769,068
1/19/201613.0913.0912.5912.8947,502
1/15/201613.4013.4012.6512.9863,237
1/14/201613.4714.1313.3013.8145,988
1/13/201614.3314.4313.3313.4547,991
1/12/201614.2614.3113.6314.2031,978
1/11/201614.7214.7214.0214.2021,591
1/8/201615.1915.3114.6214.6933,245
1/7/201615.4915.5914.9915.1343,410
1/6/201615.8216.0515.5015.7734,834
1/5/201616.1516.1915.9116.1245,877
1/4/201615.9516.2115.4916.1247,640
12/31/201516.2316.3816.1316.2246,016
12/30/201516.4116.4816.2116.2624,861
12/29/201516.3516.5516.2116.4540,206
12/28/201516.5916.5916.1316.2849,531
12/24/201516.5216.8616.4716.629,690
12/23/201516.4616.8116.4616.5923,883
12/22/201515.8816.3315.7816.2936,657
12/21/201515.1615.8115.1515.8165,265
12/18/201515.5015.6714.8315.15153,162
12/17/201515.5715.9715.5115.6185,575
12/16/201514.9515.4514.8815.4237,711
12/15/201515.4715.5114.7714.9649,541
12/14/201515.4315.7115.2815.3690,687
12/11/201515.8915.9615.2515.5496,931
12/10/201515.7916.2415.5915.9240,254
12/9/201515.2815.6915.2515.5767,695
12/8/201515.7015.7015.2515.2658,339
12/7/201515.8316.2015.7015.7780,952
12/4/201516.2416.4015.7715.8376,500
12/3/201516.5116.7316.1016.2681,155
12/2/201516.6817.0016.3816.4462,135
12/1/201516.7617.0216.7016.7569,805
11/30/201516.8417.1016.6316.74152,065
11/27/201516.6116.9916.6116.7542,800
11/25/201515.7616.6915.6416.62115,338
11/24/201515.4615.7915.4615.7070,348
11/23/201515.4715.7115.4015.5169,971
11/20/201515.7815.9415.5015.5961,148
11/19/201516.0616.1715.6215.6846,043
11/18/201516.2016.4316.0616.0963,534
11/17/201516.2616.3916.0016.2182,459
11/16/201516.2716.6316.0016.2970,830
11/13/201516.2516.8616.0016.13130,583
11/12/201517.5017.5016.0616.2892,137
11/11/201519.2619.2617.5817.6576,700
11/10/201520.0720.0719.1519.2875,894
11/9/201521.0221.0419.8820.2343,794
11/6/201518.3021.2718.2521.1789,108
11/5/201520.0120.8717.5718.1699,915
11/4/201522.8423.3322.5223.2848,775
11/3/201522.4822.6921.8222.5440,181
11/2/201521.6422.8821.5622.4528,271
10/30/201521.3821.7921.1121.6425,551
10/29/201521.8922.1221.0921.5136,683
10/28/201521.0722.1120.9122.0831,439
10/27/201521.5921.7620.7820.9223,028
10/26/201522.6622.7121.4421.5615,537
10/23/201522.3022.7922.0322.6529,277
10/22/201521.4722.0821.1921.9530,986
10/21/201520.9321.7520.7421.3480,269
10/20/201520.5520.9120.3720.8530,593
10/19/201520.1520.6419.9620.4533,729
10/16/201520.7720.8519.9820.1625,206
10/15/201519.9720.7519.7020.6633,897
10/14/201520.8520.8519.9019.9820,740
10/13/201520.9621.1920.6520.7018,383
10/12/201521.8721.8720.9621.2435,834
10/9/201521.7521.8621.4921.7729,319
10/8/201521.3721.9021.3621.6350,463
10/7/201520.8421.4220.5421.3968,333
10/6/201520.7120.8720.5120.6337,159
10/5/201520.0220.8720.0220.7439,517
10/2/201519.8820.1219.5919.7839,422
10/1/201520.0520.3319.7119.9951,675
9/30/201519.2820.2619.2220.0754,830
9/29/201519.3419.5618.9519.1439,570
9/28/201519.5819.5819.0719.3246,261
9/25/201520.5520.5519.6419.6865,150
9/24/201520.7520.8120.2820.4251,852
9/23/201521.1521.2420.6220.7687,845
9/22/201520.8021.0420.7521.0237,707
9/21/201520.9521.3520.9121.0131,517
9/18/201521.9422.0220.3220.95101,023
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center