Stock Quote

Ducommun Inc (NY: DCO )

41.96 -0.28 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 41.76 42.14 40.69 41.96 27,126 -0.28(-0.66%)
May 23, 2022 41.66 42.33 41.34 42.24 32,538 +1.36(+3.33%)
May 20, 2022 42.79 42.79 40.00 40.88 45,927 -1.26(-2.99%)
May 19, 2022 43.94 44.22 41.96 42.14 60,516 -2.13(-4.81%)
May 18, 2022 45.73 45.98 43.70 44.27 36,956 -1.53(-3.34%)
May 17, 2022 44.78 46.31 44.78 45.80 57,193 +1.43(+3.22%)
May 16, 2022 46.00 46.16 44.25 44.37 40,577 -1.74(-3.77%)
May 13, 2022 46.11 46.57 45.74 46.11 33,207 +0.43(+0.94%)
May 12, 2022 46.00 46.57 45.03 45.68 52,578 -0.57(-1.23%)
May 11, 2022 46.84 47.84 45.58 46.25 37,850 -0.17(-0.37%)
May 10, 2022 46.94 47.44 45.58 46.42 52,769 -0.17(-0.36%)
May 09, 2022 49.34 49.34 46.42 46.59 52,656 -3.56(-7.10%)
May 06, 2022 50.91 50.98 49.14 50.15 38,043 -0.54(-1.07%)
May 05, 2022 52.14 52.59 50.31 50.69 47,691 -1.68(-3.21%)
May 04, 2022 53.91 55.31 51.53 52.37 75,817 +2.38(+4.76%)
May 03, 2022 51.00 51.35 49.77 49.99 54,498 -0.93(-1.83%)
May 02, 2022 51.30 52.40 49.94 50.92 49,052 -0.15(-0.29%)
Apr 29, 2022 53.07 53.68 50.81 51.07 52,429 -2.21(-4.15%)
Apr 28, 2022 53.39 53.84 52.44 53.28 30,940 +0.41(+0.78%)
Apr 27, 2022 52.40 53.56 52.34 52.87 28,050 +0.02(+0.04%)
Apr 26, 2022 52.97 53.05 52.49 52.85 47,866 -0.62(-1.16%)
Apr 25, 2022 55.45 55.45 52.56 53.47 63,801 -2.06(-3.71%)
Apr 22, 2022 56.73 57.08 55.53 55.53 34,113 -1.69(-2.95%)
Apr 21, 2022 57.42 58.18 57.03 57.22 35,642 +0.02(+0.03%)
Apr 20, 2022 56.85 57.57 56.85 57.20 38,807 +0.69(+1.22%)
Apr 19, 2022 55.52 56.99 55.52 56.51 28,527 +1.00(+1.80%)
Apr 18, 2022 55.45 56.00 55.30 55.51 44,296 +0.09(+0.16%)
Apr 14, 2022 54.78 55.93 54.38 55.42 28,496 +0.94(+1.73%)
Apr 13, 2022 54.20 54.96 53.95 54.48 43,877 +0.52(+0.96%)
Apr 12, 2022 53.32 54.21 53.32 53.96 19,391 +1.00(+1.89%)
Apr 11, 2022 52.09 53.16 51.83 52.96 37,940 +0.88(+1.69%)
Apr 08, 2022 52.35 52.83 52.05 52.08 27,729 -0.21(-0.40%)
Apr 07, 2022 52.06 52.49 51.68 52.29 27,703 +0.36(+0.69%)
Apr 06, 2022 52.09 52.51 51.38 51.93 27,940 -0.58(-1.10%)
Apr 05, 2022 53.52 54.02 52.23 52.51 32,283 -0.85(-1.59%)
Apr 04, 2022 53.54 53.61 52.23 53.36 35,318 +0.05(+0.09%)
Apr 01, 2022 52.38 53.66 52.24 53.31 27,755 +0.92(+1.76%)
Mar 31, 2022 52.45 53.32 52.15 52.39 28,877 -0.37(-0.70%)
Mar 30, 2022 53.31 53.31 52.50 52.76 33,825 -0.47(-0.88%)
Mar 29, 2022 52.81 53.39 52.48 53.23 38,835 +0.79(+1.51%)
Mar 28, 2022 53.52 53.52 52.08 52.44 16,347 -1.08(-2.02%)
Mar 25, 2022 53.78 54.61 53.43 53.52 19,341 -0.48(-0.89%)
Mar 24, 2022 52.84 54.08 52.34 54.00 18,377 +1.03(+1.94%)
Mar 23, 2022 53.11 53.67 52.75 52.97 22,914 -0.55(-1.03%)
Mar 22, 2022 51.92 53.93 51.92 53.52 35,641 +1.51(+2.90%)
Mar 21, 2022 51.50 52.42 51.30 52.01 43,573 +1.19(+2.34%)
Mar 18, 2022 51.50 51.61 50.67 50.82 200,535 -0.63(-1.22%)
Mar 17, 2022 51.25 51.77 51.25 51.45 35,259 -0.33(-0.64%)
Mar 16, 2022 52.00 52.29 50.95 51.78 41,103 +0.05(+0.10%)
Mar 15, 2022 50.64 52.00 50.46 51.73 31,142 +0.96(+1.89%)
Mar 14, 2022 51.09 51.09 50.08 50.77 22,468 +0.12(+0.24%)
Mar 11, 2022 51.02 51.42 50.52 50.65 18,184 -0.35(-0.69%)
Mar 10, 2022 50.55 51.60 50.22 51.00 17,828 -0.34(-0.66%)
Mar 09, 2022 51.89 51.89 50.65 51.34 27,112 +0.26(+0.51%)
Mar 08, 2022 52.35 52.94 51.02 51.08 49,938 -0.71(-1.37%)
Mar 07, 2022 50.57 52.40 50.57 51.79 55,489 +1.59(+3.17%)
Mar 04, 2022 49.85 50.39 49.16 50.20 40,150 +0.01(+0.02%)
Mar 03, 2022 51.28 51.28 49.68 50.19 37,314 -1.04(-2.03%)
Mar 02, 2022 49.89 51.58 49.66 51.23 37,444 +1.56(+3.14%)
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.