$22.12 0.00 (%) Ducommun Inc - New York Stock Exchange, Inc.

Sep. 27, 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
9/27/201622.1622.2721.8422.1270,891
9/26/201622.4822.6822.2622.3266,693
9/23/201623.1023.1022.3322.5178,833
9/22/201622.0023.2121.8623.0274,503
9/21/201621.6421.9821.6421.8385,361
9/20/201621.9222.1321.5221.6186,969
9/19/201621.7721.9521.3521.78148,219
9/16/201621.9422.5221.6321.73108,574
9/15/201621.9222.1721.7721.9543,770
9/14/201621.7622.1121.5421.8737,159
9/13/201621.7221.8721.2421.72147,950
9/12/201622.0022.0321.5221.77118,599
9/9/201622.8723.1522.0622.0894,591
9/8/201623.2623.8822.9523.1091,526
9/7/201623.1923.4423.0823.2850,612
9/6/201624.2924.5623.1223.2048,930
9/2/201623.3924.4423.3224.4158,259
9/1/201623.7223.8622.8623.3359,745
8/31/201623.9823.9823.1123.7457,575
8/30/201623.0024.8623.0023.90118,515
8/29/201623.1623.2922.7123.0685,831
8/26/201622.8323.2422.8023.0430,367
8/25/201622.5222.9222.2022.8334,003
8/24/201622.7722.8422.4422.5028,072
8/23/201622.7923.1622.7922.8939,769
8/22/201622.4422.9422.2522.7738,515
8/19/201622.3722.6822.0322.5038,759
8/18/201622.5522.9722.2922.3670,337
8/17/201622.1122.7622.0522.4254,231
8/16/201622.1922.4021.9322.0833,297
8/15/201622.5722.7522.2122.2337,673
8/12/201622.3822.5521.9722.4241,274
8/11/201623.0423.2622.4222.4544,643
8/10/201622.8822.9922.3222.8739,221
8/9/201620.6122.9920.4122.94255,002
8/8/201620.6520.6820.1720.51124,342
8/5/201619.7521.5019.7520.67114,620
8/4/201619.1419.5018.9619.2297,779
8/3/201619.0019.4118.7819.0638,081
8/2/201619.4419.5019.0219.0218,806
8/1/201619.3519.5219.3419.4835,450
7/29/201619.9719.9719.3419.3434,124
7/28/201620.3220.4719.9720.0049,141
7/27/201619.9420.5219.9320.4020,613
7/26/201619.5820.0219.5419.8623,488
7/25/201620.2720.2719.3719.5619,285
7/22/201620.0220.4219.8820.299,225
7/21/201620.3920.6920.0620.1028,578
7/20/201619.9220.5519.7120.3719,986
7/19/201619.3819.8919.3619.8329,724
7/18/201619.5519.5619.2719.4758,673
7/15/201619.6219.7419.3019.4659,060
7/14/201619.6819.7119.4119.4330,112
7/13/201619.9620.0019.4019.5475,159
7/12/201620.0020.0919.8919.9075,511
7/11/201619.8520.0119.7319.9120,821
7/8/201619.6819.8519.5719.7847,681
7/7/201619.4419.7519.2419.4921,563
7/6/201619.0019.4619.0019.3822,970
7/5/201619.3619.4518.9919.0922,999
7/1/201619.6920.3919.5619.6221,129
6/30/201619.4819.8119.3719.7836,123
6/29/201619.2019.8119.1319.5241,146
6/28/201618.7119.2418.7118.9937,773
6/27/201619.0019.2018.3218.5595,030
6/24/201619.7819.7818.9319.2278,916
6/23/201620.3521.0020.2220.6941,944
6/22/201620.6720.8220.2320.3448,478
6/21/201620.6120.7020.2220.6446,237
6/20/201620.8221.1820.3220.61100,041
6/17/201620.1820.7920.1020.5883,171
6/16/201619.2820.1919.2520.1444,868
6/15/201619.4119.5819.1219.3034,891
6/14/201619.4119.5818.9519.4857,775
6/13/201619.0719.6318.9819.3376,901
6/10/201617.4919.1517.4919.06115,598
6/9/201617.2817.4917.0917.3125,298
6/8/201617.6817.7817.4517.4638,340
6/7/201617.9717.9717.6517.6828,595
6/6/201617.2318.0017.1917.8935,308
6/3/201617.3717.3717.1717.2719,699
6/2/201617.1317.4316.9017.3028,602
6/1/201616.9217.4516.6917.1849,549
5/31/201616.7816.9716.7316.9070,624
5/27/201616.9016.9016.6616.7224,778
5/26/201617.0717.2416.6616.8366,763
5/25/201616.1917.2715.6317.0727,374
5/24/201617.2217.4016.9717.2545,342
5/23/201617.3617.3817.0517.0525,216
5/20/201617.3517.5517.1017.3124,726
5/19/201617.2617.5417.0117.2334,788
5/18/201616.5917.4716.5917.3540,946
5/17/201617.4717.5316.3416.6447,433
5/16/201617.3917.5517.1617.4729,629
5/13/201616.7917.5016.7917.4034,255
5/12/201617.1317.3916.7916.9242,143
5/11/201616.7517.1016.7416.9826,857
5/10/201615.9516.7515.6216.7144,931
5/9/201615.7516.2615.6315.9232,052
5/6/201615.5615.9415.5315.7832,496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center