Skip to main content

Ducommun Inc (NY: DCO )

49.73 -0.22 (-0.44%)
Streaming Delayed Price Updated: 12:13 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 50.11 50.36 49.27 49.95 65,937 -0.63(-1.25%)
Nov 24, 2023 49.28 50.58 49.28 50.58 24,387 +0.96(+1.93%)
Nov 22, 2023 49.60 50.09 48.95 49.62 34,461 -0.17(-0.34%)
Nov 21, 2023 49.64 50.07 49.60 49.79 28,020 -0.02(-0.04%)
Nov 20, 2023 49.54 49.93 48.96 49.81 43,101 +0.49(+0.99%)
Nov 17, 2023 49.30 49.48 48.78 49.32 92,052 +0.56(+1.15%)
Nov 16, 2023 49.46 49.46 48.52 48.76 144,985 -0.48(-0.97%)
Nov 15, 2023 50.49 50.58 49.12 49.24 146,700 -1.25(-2.48%)
Nov 14, 2023 50.32 50.80 49.69 50.49 94,358 +0.61(+1.22%)
Nov 13, 2023 47.98 50.30 47.27 49.88 109,802 +2.11(+4.42%)
Nov 10, 2023 47.50 47.99 46.79 47.77 170,598 +0.50(+1.06%)
Nov 09, 2023 49.65 49.65 47.18 47.27 100,410 -2.35(-4.74%)
Nov 08, 2023 51.73 51.78 49.21 49.62 143,978 +2.14(+4.51%)
Nov 07, 2023 47.08 47.66 47.00 47.48 76,981 +0.02(+0.04%)
Nov 06, 2023 48.28 48.28 47.38 47.46 57,789 -1.04(-2.14%)
Nov 03, 2023 48.82 49.04 48.25 48.50 72,811 +0.33(+0.69%)
Nov 02, 2023 47.76 48.20 47.33 48.17 74,258 +0.41(+0.86%)
Nov 01, 2023 47.84 47.85 46.79 47.76 96,362 -0.08(-0.17%)
Oct 31, 2023 47.00 47.84 46.94 47.84 41,915 +0.85(+1.81%)
Oct 30, 2023 47.05 47.24 46.60 46.99 62,927 +0.18(+0.38%)
Oct 27, 2023 47.54 47.54 46.25 46.81 54,589 -0.95(-1.99%)
Oct 26, 2023 47.50 48.45 47.50 47.76 56,881 +0.49(+1.04%)
Oct 25, 2023 45.82 47.35 45.82 47.27 95,638 +1.40(+3.05%)
Oct 24, 2023 46.71 46.93 45.75 45.87 167,344 -0.59(-1.27%)
Oct 23, 2023 45.94 46.68 45.75 46.46 76,926 +0.37(+0.80%)
Oct 20, 2023 47.31 47.31 46.02 46.09 82,162 -1.08(-2.29%)
Oct 19, 2023 47.04 47.60 46.65 47.17 40,454 -0.06(-0.13%)
Oct 18, 2023 47.09 47.77 46.62 47.23 41,294 -0.10(-0.21%)
Oct 17, 2023 46.24 47.82 46.23 47.33 66,172 +1.01(+2.18%)
Oct 16, 2023 46.30 46.96 46.19 46.32 60,840 +0.06(+0.13%)
Oct 13, 2023 45.69 46.44 45.29 46.26 96,159 +0.40(+0.87%)
Oct 12, 2023 46.27 46.27 44.98 45.86 105,955 -0.09(-0.20%)
Oct 11, 2023 45.63 46.04 45.17 45.95 116,852 +0.44(+0.97%)
Oct 10, 2023 45.17 46.58 45.17 45.51 60,375 +0.51(+1.13%)
Oct 09, 2023 43.87 45.50 43.87 45.00 89,609 +1.05(+2.39%)
Oct 06, 2023 43.26 44.14 43.14 43.95 57,493 +0.37(+0.85%)
Oct 05, 2023 43.15 43.63 43.03 43.58 65,796 +0.45(+1.04%)
Oct 04, 2023 43.31 43.49 42.72 43.13 74,292 -0.34(-0.78%)
Oct 03, 2023 43.63 43.77 43.33 43.47 70,508 -0.47(-1.07%)
Oct 02, 2023 43.41 44.15 43.25 43.94 58,321 +0.43(+0.99%)
Sep 29, 2023 43.98 43.98 43.16 43.51 77,529 -0.15(-0.34%)
Sep 28, 2023 43.22 43.95 42.60 43.66 55,707 +0.36(+0.83%)
Sep 27, 2023 42.46 43.32 42.46 43.30 50,207 +0.98(+2.32%)
Sep 26, 2023 42.93 43.36 42.31 42.32 65,549 -1.04(-2.40%)
Sep 25, 2023 42.63 43.45 43.21 43.36 46,520 +0.41(+0.95%)
Sep 22, 2023 43.97 44.80 42.95 42.95 37,440 -1.06(-2.41%)
Sep 21, 2023 44.19 44.47 43.84 44.01 57,909 -0.40(-0.90%)
Sep 20, 2023 45.39 45.57 44.38 44.41 42,693 -0.67(-1.49%)
Sep 19, 2023 45.30 45.53 45.02 45.08 38,538 -0.39(-0.86%)
Sep 18, 2023 45.03 45.49 44.52 45.47 62,902 +0.43(+0.95%)
Sep 15, 2023 44.83 45.38 44.21 45.04 780,519 +0.15(+0.33%)
Sep 14, 2023 43.40 45.23 43.40 44.89 127,138 +1.86(+4.32%)
Sep 13, 2023 43.82 44.37 42.97 43.03 75,531 -0.83(-1.89%)
Sep 12, 2023 43.26 43.97 43.26 43.86 84,614 +0.54(+1.25%)
Sep 11, 2023 43.75 43.77 42.93 43.32 204,725 -0.05(-0.12%)
Sep 08, 2023 44.58 44.58 43.37 43.37 62,502 -1.10(-2.47%)
Sep 07, 2023 45.06 45.24 44.19 44.47 86,304 -0.50(-1.11%)
Sep 06, 2023 45.06 45.48 44.73 44.97 49,493 +0.09(+0.20%)
Sep 05, 2023 45.25 45.50 44.82 44.88 82,201 -0.46(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.