$15.80 -0.18 (%) Ducommun Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCO historical data

Date Open High Low Close Volume
5/2/201616.0716.1415.8015.9823,422
4/29/201616.1716.5215.8015.9126,893
4/28/201616.2616.6516.1916.2518,958
4/27/201616.0316.3516.0316.1429,926
4/26/201616.1916.3616.0516.1046,930
4/25/201616.0916.2015.6916.0620,861
4/22/201616.1016.3016.0316.2417,124
4/21/201616.1216.2015.9916.1112,494
4/20/201615.6916.2315.6916.1314,541
4/19/201615.3015.9615.0815.6962,969
4/18/201614.8515.4914.8515.3035,880
4/15/201615.4015.6814.9314.9737,546
4/14/201615.0815.3815.0815.2212,857
4/13/201614.8015.2214.8015.0649,999
4/12/201614.2414.8614.2414.6337,335
4/11/201614.3914.8314.3014.3232,370
4/8/201614.7614.8914.2014.3933,330
4/7/201614.4214.8214.4214.5425,881
4/6/201614.4014.5814.2214.4922,856
4/5/201614.2914.5614.1314.4440,883
4/4/201614.9015.0014.4114.4730,447
4/1/201615.2515.6314.8114.9420,854
3/31/201616.0116.1315.2315.2568,190
3/30/201616.2716.5715.9516.0367,422
3/29/201615.5416.2715.3616.0933,035
3/28/201615.3815.9415.1215.5324,124
3/24/201615.7015.8115.1615.3762,676
3/23/201616.3716.6115.7715.9239,527
3/22/201616.8516.9116.4116.4627,431
3/21/201616.8417.1216.5316.9731,222
3/18/201615.8817.0715.6716.9880,240
3/17/201614.0215.7814.0215.7847,345
3/16/201613.8814.1613.8714.0042,214
3/15/201614.8014.9013.5213.9884,883
3/14/201614.5215.0514.4414.9346,701
3/11/201614.1014.6814.1014.6223,660
3/10/201614.5514.5513.8213.8923,013
3/9/201614.5114.6914.4114.4628,178
3/8/201614.8215.1614.3514.4239,053
3/7/201615.3615.6114.9515.0733,360
3/4/201615.4115.7714.9615.0718,738
3/3/201615.3715.7715.0015.3335,743
3/2/201614.9615.4714.9615.3421,513
3/1/201614.3615.2014.2915.0229,429
2/29/201614.0914.6114.0614.3837,776
2/26/201613.8314.2813.8314.1217,598
2/25/201613.8913.9713.3813.7031,546
2/24/201613.4013.8513.2313.7715,491
2/23/201614.0614.2513.5013.5331,580
2/22/201613.6314.2213.6314.0536,994
2/19/201613.9514.0713.5213.5324,874
2/18/201613.7214.1013.7014.0336,945
2/17/201613.7414.2813.6513.7461,197
2/16/201613.3313.6513.2913.6021,964
2/12/201613.2313.5113.0513.1023,302
2/11/201612.7513.4812.3313.1161,095
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center