Skip to main content

Ducommun Inc (NY: DCO )

58.02 +0.31 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 57.85 58.64 57.48 58.02 381,227 +0.31(+0.54%)
Jun 20, 2024 57.48 58.32 57.48 57.71 61,590 -0.53(-0.91%)
Jun 18, 2024 57.48 58.32 56.75 58.24 58,078 +0.78(+1.36%)
Jun 17, 2024 56.44 57.46 56.31 57.46 56,424 +0.66(+1.16%)
Jun 14, 2024 57.00 57.15 56.78 56.80 40,125 -0.48(-0.84%)
Jun 13, 2024 58.49 58.49 56.07 57.28 67,552 -1.23(-2.10%)
Jun 12, 2024 59.04 59.33 58.46 58.51 49,753 +0.42(+0.72%)
Jun 11, 2024 57.48 58.38 57.48 58.09 48,957 +0.09(+0.16%)
Jun 10, 2024 57.51 58.23 57.51 58.00 25,578 +0.02(+0.03%)
Jun 07, 2024 58.56 58.68 57.91 57.98 32,522 -0.88(-1.50%)
Jun 06, 2024 59.01 59.22 58.52 58.86 38,359 -0.62(-1.04%)
Jun 05, 2024 58.92 59.60 58.55 59.48 41,136 +0.51(+0.86%)
Jun 04, 2024 58.82 59.18 58.26 58.97 65,779 +0.24(+0.41%)
Jun 03, 2024 58.17 58.98 57.95 58.73 40,413 +0.55(+0.95%)
May 31, 2024 57.80 58.34 57.80 58.18 49,559 +0.45(+0.78%)
May 30, 2024 57.99 58.16 57.16 57.73 55,641 +0.09(+0.16%)
May 29, 2024 57.40 58.07 56.97 57.64 58,479 +0.00(+0.00%)
May 28, 2024 58.45 58.75 57.53 57.64 49,661 -0.83(-1.42%)
May 24, 2024 58.32 58.50 57.92 58.47 111,727 +0.62(+1.07%)
May 23, 2024 58.46 58.70 57.57 57.85 57,451 -0.34(-0.58%)
May 22, 2024 57.71 58.60 57.71 58.19 103,054 +0.11(+0.19%)
May 21, 2024 57.58 58.38 57.57 58.08 50,650 +0.47(+0.82%)
May 20, 2024 57.92 58.80 57.60 57.61 64,905 -0.50(-0.86%)
May 17, 2024 58.00 58.17 56.97 58.11 75,144 +0.21(+0.36%)
May 16, 2024 57.58 57.93 56.95 57.90 50,149 +0.54(+0.94%)
May 15, 2024 57.05 57.84 56.83 57.36 65,945 +0.62(+1.09%)
May 14, 2024 57.18 57.92 56.36 56.74 49,363 +0.11(+0.19%)
May 13, 2024 57.80 58.20 56.57 56.63 58,472 -0.92(-1.60%)
May 10, 2024 57.56 58.00 56.85 57.55 46,344 +0.36(+0.63%)
May 09, 2024 57.03 57.47 56.71 57.19 67,735 +0.65(+1.15%)
May 08, 2024 60.00 60.00 55.42 56.54 306,608 +1.36(+2.46%)
May 07, 2024 55.80 55.86 55.18 55.18 69,837 -0.61(-1.09%)
May 06, 2024 56.24 56.24 55.35 55.79 46,429 -0.11(-0.20%)
May 03, 2024 55.80 55.90 55.07 55.90 37,852 +0.83(+1.51%)
May 02, 2024 55.48 55.48 54.76 55.07 59,820 +0.72(+1.32%)
May 01, 2024 54.37 55.12 54.29 54.35 56,238 +0.26(+0.48%)
Apr 30, 2024 54.10 54.73 54.01 54.09 79,565 -0.06(-0.11%)
Apr 29, 2024 54.14 54.46 54.14 54.15 29,820 +0.21(+0.39%)
Apr 26, 2024 53.93 54.66 53.78 53.94 44,190 -0.11(-0.20%)
Apr 25, 2024 53.87 54.07 53.30 54.05 48,314 +0.00(+0.00%)
Apr 24, 2024 53.91 54.52 53.19 54.05 130,123 +0.00(+0.00%)
Apr 23, 2024 52.62 54.38 52.62 54.05 120,931 +1.82(+3.48%)
Apr 22, 2024 52.29 52.87 52.15 52.23 97,519 +0.21(+0.40%)
Apr 19, 2024 51.69 52.56 51.69 52.02 70,217 +0.17(+0.33%)
Apr 18, 2024 51.39 52.59 51.39 51.85 101,308 +0.37(+0.72%)
Apr 17, 2024 53.38 53.74 51.48 51.48 119,101 -1.86(-3.49%)
Apr 16, 2024 54.93 54.99 53.27 53.34 178,768 -2.04(-3.68%)
Apr 15, 2024 55.56 55.80 54.73 55.38 69,072 +0.54(+0.98%)
Apr 12, 2024 55.74 55.84 54.72 54.84 100,957 -0.72(-1.30%)
Apr 11, 2024 55.93 55.93 55.00 55.56 73,942 -0.05(-0.09%)
Apr 10, 2024 56.56 56.56 54.79 55.61 184,538 -1.20(-2.11%)
Apr 09, 2024 55.93 58.19 55.93 56.81 314,061 +0.95(+1.70%)
Apr 08, 2024 57.65 57.74 54.69 55.86 700,046 +7.28(+14.99%)
Apr 05, 2024 48.34 48.69 48.25 48.58 40,166 +0.11(+0.23%)
Apr 04, 2024 48.97 49.14 48.29 48.47 51,663 -0.06(-0.12%)
Apr 03, 2024 48.21 48.95 48.21 48.53 55,454 +0.06(+0.12%)
Apr 02, 2024 49.15 49.35 48.33 48.47 79,682 -1.09(-2.20%)
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.