Ducommun Incorporated Common Stock (NY:DCO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	63.73	66.83	63.36	66.72	98,586	+3.04(+4.77%)
May 07, 2025	61.42	65.61	61.42	63.68	137,972	+2.82(+4.63%)
May 06, 2025	59.70	62.74	59.42	60.86	108,264	+2.31(+3.95%)
May 05, 2025	58.58	59.08	58.10	58.55	66,083	-0.45(-0.76%)
May 02, 2025	58.56	59.16	58.36	59.00	33,621	+0.89(+1.53%)
May 01, 2025	57.12	58.29	56.77	58.11	51,697	+0.79(+1.38%)
Apr 30, 2025	57.08	57.56	56.21	57.32	56,294	-0.17(-0.30%)
Apr 29, 2025	56.82	57.53	56.75	57.49	32,030	+0.64(+1.13%)
Apr 28, 2025	56.91	57.43	56.50	56.85	41,994	-0.25(-0.44%)
Apr 25, 2025	56.62	57.24	56.32	57.10	38,128	+0.76(+1.35%)
Apr 24, 2025	55.09	56.77	55.09	56.34	46,471	+0.43(+0.77%)
Apr 23, 2025	56.14	57.12	55.66	55.91	61,435	+0.98(+1.78%)
Apr 22, 2025	55.56	55.56	53.78	54.93	140,646	-0.35(-0.63%)
Apr 21, 2025	55.98	55.98	54.55	55.28	80,565	-1.32(-2.33%)
Apr 17, 2025	56.40	56.73	56.25	56.60	105,017	+0.19(+0.34%)
Apr 16, 2025	56.65	57.11	55.90	56.41	56,973	-0.24(-0.42%)
Apr 15, 2025	56.29	57.17	56.24	56.65	41,362	+0.25(+0.44%)
Apr 14, 2025	56.50	56.79	55.77	56.40	53,006	+0.84(+1.51%)
Apr 11, 2025	54.60	55.94	53.71	55.56	59,159	+0.33(+0.60%)
Apr 10, 2025	55.16	56.13	52.65	55.23	134,208	-2.60(-4.50%)
Apr 09, 2025	53.28	59.06	53.28	57.83	117,905	+4.33(+8.09%)
Apr 08, 2025	55.29	55.29	52.77	53.50	59,525	-0.53(-0.98%)
Apr 07, 2025	52.92	54.99	51.76	54.03	111,617	-0.23(-0.42%)
Apr 04, 2025	54.75	55.30	53.11	54.26	46,290	-1.70(-3.04%)
Apr 03, 2025	56.67	57.65	55.32	55.96	103,707	-2.74(-4.67%)
Apr 02, 2025	58.04	59.08	58.03	58.70	58,726	+0.21(+0.36%)
Apr 01, 2025	58.00	58.65	57.10	58.49	41,674	+0.46(+0.79%)
Mar 31, 2025	58.15	58.74	57.60	58.03	71,860	-0.44(-0.75%)
Mar 28, 2025	59.39	59.44	58.34	58.47	91,393	-1.39(-2.32%)
Mar 27, 2025	59.99	60.00	59.20	59.86	52,886	+0.07(+0.12%)
Mar 26, 2025	59.57	60.00	59.43	59.79	56,929	+0.40(+0.67%)
Mar 25, 2025	59.71	59.93	58.89	59.39	60,826	-0.29(-0.49%)
Mar 24, 2025	59.28	59.81	59.00	59.68	54,299	+0.85(+1.44%)
Mar 21, 2025	59.04	59.40	57.67	58.83	271,317	-0.69(-1.16%)
Mar 20, 2025	59.22	60.39	59.20	59.52	49,056	-0.43(-0.72%)
Mar 19, 2025	59.76	60.38	59.20	59.95	82,411	+0.41(+0.69%)
Mar 18, 2025	59.07	59.82	58.58	59.54	49,551	-0.16(-0.27%)
Mar 17, 2025	59.58	60.06	59.33	59.70	62,049	-0.27(-0.45%)
Mar 14, 2025	59.50	60.49	59.17	59.97	82,941	+0.68(+1.15%)
Mar 13, 2025	59.30	59.50	58.66	59.29	62,760	+0.41(+0.70%)
Mar 12, 2025	59.71	59.73	57.83	58.88	72,006	-0.09(-0.15%)
Mar 11, 2025	58.23	59.55	57.74	58.97	47,656	+0.96(+1.65%)
Mar 10, 2025	56.06	58.73	55.92	58.01	185,999	+1.44(+2.55%)
Mar 07, 2025	57.60	57.60	56.37	56.57	65,113	-0.90(-1.57%)
Mar 06, 2025	57.09	58.03	56.85	57.47	58,234	-0.18(-0.31%)
Mar 05, 2025	56.94	57.92	56.50	57.65	97,860	+0.77(+1.35%)
Mar 04, 2025	57.24	58.10	56.46	56.88	84,035	-1.00(-1.73%)