Indicators

Ducommun Inc (NY: DCO )

58.18 +0.45 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.66	32.89	30.75	32.20	85,700	-0.03(-0.09%)
May 28, 2020	33.90	34.22	32.05	32.23	117,772	-0.85(-2.57%)
May 27, 2020	32.56	33.28	31.26	33.08	88,008	+1.49(+4.72%)
May 26, 2020	32.05	32.55	30.36	31.59	73,975	+0.91(+2.97%)
May 22, 2020	31.41	31.41	29.67	30.68	112,700	-0.37(-1.19%)
May 21, 2020	29.89	31.16	29.89	31.05	139,942	+2.00(+6.88%)
May 20, 2020	28.49	29.22	28.28	29.05	77,489	+0.98(+3.49%)
May 19, 2020	27.66	28.76	27.00	28.07	98,509	-0.03(-0.11%)
May 18, 2020	26.72	28.12	26.72	28.10	100,076	+2.53(+9.89%)
May 15, 2020	24.85	25.90	24.65	25.57	76,400	+0.59(+2.36%)
May 14, 2020	25.02	25.36	23.59	24.98	88,875	-0.73(-2.84%)
May 13, 2020	25.59	25.99	24.97	25.71	86,512	-0.36(-1.38%)
May 12, 2020	27.16	27.16	25.99	26.07	80,889	-1.12(-4.12%)
May 11, 2020	27.72	27.72	26.30	27.19	88,767	-1.07(-3.79%)
May 08, 2020	27.09	28.36	27.09	28.26	106,100	+1.74(+6.56%)
May 07, 2020	26.43	26.88	25.89	26.52	121,062	+0.52(+2.00%)
May 06, 2020	25.40	26.27	24.52	26.00	191,079	+0.82(+3.26%)
May 05, 2020	26.00	26.32	24.90	25.18	125,786	-0.82(-3.15%)
May 04, 2020	25.89	26.03	24.68	26.00	150,213	+0.00(+0.00%)

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.