Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:48PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Ducommun Inc. (DCO)

At 4:06PM ET: 19.89   0.88 (4.63%)

MORE ON DCO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 19.02 19.23 18.46 19.01 26,100 19.01 19-Nov-09 19.94 19.94 18.61 19.13 30,200 19.13 18-Nov-09 20.39 20.39 20.06 20.21 9,500 20.21 18-Nov-09 $ 0.075 Dividend 17-Nov-09 19.96 20.68 19.51 20.41 22,600 20.33 16-Nov-09 19.44 20.07 19.44 19.98 26,300 19.91 13-Nov-09 18.45 19.82 18.00 19.15 20,600 19.08 12-Nov-09 19.51 19.91 18.28 18.31 36,500 18.24 11-Nov-09 19.22 19.82 19.11 19.46 23,500 19.39 10-Nov-09 18.97 19.27 18.87 18.99 15,700 18.92 9-Nov-09 18.77 19.36 18.60 19.15 62,800 19.08 6-Nov-09 18.86 19.10 18.42 18.61 33,300 18.54 5-Nov-09 18.76 19.24 18.68 19.03 32,300 18.96 4-Nov-09 18.78 18.96 18.38 18.49 46,600 18.42 3-Nov-09 17.18 18.75 17.18 18.70 66,300 18.63 2-Nov-09 17.10 18.05 17.03 17.30 82,900 17.24 30-Oct-09 17.42 17.42 16.90 17.02 56,800 16.96 29-Oct-09 16.76 17.62 16.76 17.50 34,000 17.44 28-Oct-09 17.49 17.56 16.90 17.00 19,800 16.94 27-Oct-09 17.37 18.06 17.37 17.54 21,700 17.48 26-Oct-09 18.60 18.95 17.14 17.41 43,400 17.35 23-Oct-09 19.57 19.57 18.53 18.63 31,300 18.56 22-Oct-09 19.15 19.85 18.72 19.47 35,700 19.40 21-Oct-09 19.11 19.95 18.98 19.13 45,600 19.06 20-Oct-09 19.76 20.10 18.99 19.12 29,300 19.05 19-Oct-09 19.79 19.98 19.49 19.74 9,700 19.67 16-Oct-09 19.50 19.70 19.21 19.64 23,200 19.57 15-Oct-09 19.64 19.81 19.02 19.65 32,100 19.58 14-Oct-09 19.65 20.04 19.61 19.76 28,100 19.69 13-Oct-09 19.07 19.40 18.82 19.40 14,400 19.33 12-Oct-09 19.48 19.48 19.05 19.18 19,700 19.11 9-Oct-09 19.14 19.52 19.11 19.44 19,100 19.37 8-Oct-09 19.23 19.38 19.10 19.14 35,100 19.07 7-Oct-09 19.00 19.09 18.82 19.00 34,000 18.93 6-Oct-09 18.64 19.33 18.57 19.16 15,600 19.09 5-Oct-09 18.63 18.75 18.45 18.55 33,800 18.48 2-Oct-09 18.43 18.78 18.43 18.57 21,600 18.50 1-Oct-09 18.66 18.96 18.59 18.71 43,500 18.64 30-Sep-09 19.37 19.41 18.86 18.91 41,000 18.84 29-Sep-09 19.48 19.85 19.20 19.37 23,500 19.30 28-Sep-09 19.11 19.72 19.01 19.58 60,800 19.51 25-Sep-09 19.59 19.84 18.91 19.05 44,700 18.98 24-Sep-09 19.95 19.95 19.43 19.72 33,200 19.65 23-Sep-09 20.31 20.54 20.03 20.07 80,600 20.00 22-Sep-09 20.40 20.50 20.20 20.21 28,300 20.14 21-Sep-09 20.25 20.58 20.15 20.27 24,300 20.20 18-Sep-09 20.24 21.12 20.20 20.40 86,500 20.33 17-Sep-09 19.37 20.33 19.37 20.17 43,100 20.10 16-Sep-09 19.35 19.64 19.20 19.46 34,900 19.39 15-Sep-09 18.71 19.43 18.42 19.40 45,400 19.33 14-Sep-09 18.33 18.95 18.33 18.54 50,100 18.47 11-Sep-09 19.42 19.67 18.41 18.52 81,700 18.45 10-Sep-09 19.32 19.99 18.95 19.59 38,300 19.52 9-Sep-09 19.15 19.73 18.95 19.40 62,700 19.33 8-Sep-09 18.24 19.15 18.00 19.07 130,500 19.00 4-Sep-09 17.77 18.08 17.52 18.00 70,300 17.93 3-Sep-09 17.77 17.86 17.50 17.85 68,300 17.78 2-Sep-09 18.01 18.03 17.53 17.68 22,800 17.62 1-Sep-09 17.86 18.36 17.58 18.02 62,100 17.95 31-Aug-09 18.12 18.23 17.78 18.06 80,100 17.99 28-Aug-09 18.75 18.83 18.14 18.40 30,900 18.33 27-Aug-09 18.49 19.02 18.10 18.60 34,500 18.53 26-Aug-09 18.95 19.00 17.92 18.56 127,100 18.49 25-Aug-09 18.95 19.15 18.62 19.08 184,700 19.01 24-Aug-09 18.86 19.85 18.53 18.92 64,000 18.85 21-Aug-09 17.94 19.02 17.78 18.74 62,300 18.67 20-Aug-09 17.40 17.84 17.39 17.71 45,200 17.64 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions