Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 2:25AM ET - U.S. Markets open in 7 hours and 5 minutes. Dow  1.52% Nasdaq  1.17%

Ducommun Inc. (DCO)

On Feb 9: 16.82   0.47 (2.87%)

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* 9-Feb-10 16.59 17.14 16.41 16.82 47,800 16.82 8-Feb-10 16.99 17.15 16.24 16.35 58,600 16.35 5-Feb-10 16.77 17.35 16.45 16.99 46,700 16.99 4-Feb-10 17.60 17.60 16.53 16.72 85,200 16.72 3-Feb-10 17.72 17.90 17.43 17.51 74,000 17.51 2-Feb-10 17.74 17.97 17.60 17.77 80,300 17.77 1-Feb-10 18.21 18.22 17.69 17.78 35,300 17.78 29-Jan-10 17.44 18.10 17.44 17.98 43,700 17.98 28-Jan-10 18.15 18.45 17.77 17.94 148,200 17.94 27-Jan-10 17.75 18.08 17.75 17.96 43,000 17.96 26-Jan-10 17.84 17.96 17.73 17.92 24,400 17.92 25-Jan-10 18.15 18.15 17.72 17.97 40,200 17.97 22-Jan-10 17.90 18.09 17.73 18.00 59,700 18.00 21-Jan-10 18.35 18.57 17.66 17.95 75,400 17.95 20-Jan-10 18.08 18.45 17.83 18.33 65,400 18.33 19-Jan-10 18.09 18.40 17.93 18.25 70,300 18.25 15-Jan-10 18.45 18.50 17.80 18.10 64,900 18.10 14-Jan-10 18.29 18.55 18.01 18.26 108,900 18.26 13-Jan-10 18.38 18.56 18.24 18.37 88,700 18.37 12-Jan-10 18.44 18.44 18.17 18.23 36,500 18.23 11-Jan-10 19.02 19.02 18.34 18.56 124,300 18.56 8-Jan-10 18.78 19.07 18.57 18.83 20,600 18.83 7-Jan-10 18.52 18.97 18.15 18.89 27,500 18.89 6-Jan-10 18.52 18.84 18.34 18.50 32,500 18.50 5-Jan-10 19.00 19.28 18.48 18.49 36,400 18.49 4-Jan-10 19.06 19.23 18.54 19.01 53,900 19.01 31-Dec-09 18.44 19.08 18.44 18.71 30,100 18.71 30-Dec-09 18.00 18.40 17.98 18.40 27,800 18.40 29-Dec-09 18.22 18.30 17.94 18.15 7,500 18.15 28-Dec-09 18.10 18.31 18.05 18.22 13,400 18.22 24-Dec-09 17.90 18.30 17.90 18.07 37,700 18.07 23-Dec-09 17.29 17.85 17.21 17.78 40,300 17.78 22-Dec-09 17.42 17.46 17.09 17.21 35,800 17.21 21-Dec-09 17.79 18.08 17.32 17.43 26,600 17.43 18-Dec-09 17.99 17.99 16.89 17.72 78,700 17.72 17-Dec-09 17.75 17.96 17.48 17.77 33,700 17.77 16-Dec-09 18.19 18.29 17.74 17.95 31,600 17.95 15-Dec-09 18.10 18.35 17.91 18.00 45,100 18.00 14-Dec-09 18.03 18.23 17.74 18.22 7,800 18.22 11-Dec-09 17.85 18.14 17.71 17.85 15,800 17.85 10-Dec-09 18.33 18.33 17.52 17.66 57,000 17.66 9-Dec-09 18.57 18.71 18.13 18.29 29,500 18.29 8-Dec-09 18.66 18.90 18.50 18.50 17,700 18.50 7-Dec-09 18.93 18.97 18.50 18.88 23,300 18.88 4-Dec-09 19.02 19.30 18.40 18.88 40,000 18.88 3-Dec-09 18.73 20.19 18.47 18.51 45,400 18.51 2-Dec-09 18.68 18.91 18.33 18.59 19,500 18.59 1-Dec-09 18.91 18.91 18.53 18.67 14,800 18.67 30-Nov-09 18.66 18.69 18.06 18.65 38,000 18.65 27-Nov-09 18.87 19.04 18.42 18.58 18,900 18.58 25-Nov-09 19.95 19.95 19.44 19.73 15,100 19.73 24-Nov-09 19.41 19.89 18.79 19.78 30,000 19.78 23-Nov-09 19.30 19.89 19.30 19.89 28,200 19.89 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 * 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