DCO - Ducommun Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202042.5742.7842.2142.4542.45187,434
Jan 21, 202042.6242.7241.9442.4042.4096,300
Jan 17, 202041.7142.8241.7142.7442.7496,000
Jan 16, 202041.2141.8241.1241.4841.4894,900
Jan 15, 202040.8941.9940.8440.9540.95116,800
Jan 14, 202041.5641.8440.8040.8240.8287,400
Jan 13, 202042.3142.5341.0741.5441.54133,300
Jan 10, 202043.2843.4042.1442.1742.1792,600
Jan 09, 202043.6543.7143.0443.4543.45100,400
Jan 08, 202043.5744.2943.1943.2643.26124,200
Jan 07, 202044.2244.4042.6543.3343.3394,400
Jan 06, 202043.6744.7743.3044.3544.35193,900
Jan 03, 202043.7944.0542.4243.1843.18393,100
Jan 02, 202049.4449.7644.0344.4544.45326,100
Dec 31, 201950.6650.8850.1050.5350.53137,100
Dec 30, 201950.8451.6550.1951.0651.0696,800
Dec 27, 201950.3750.7450.1750.4050.4091,600
Dec 26, 201950.7651.1350.4250.4350.4379,200
Dec 24, 201950.9651.0550.4150.7650.7636,300
Dec 23, 201950.7551.2650.2150.8650.8670,700
Dec 20, 201950.6451.2050.4050.5450.54463,200
Dec 19, 201949.9850.6249.3350.3850.38104,500
Dec 18, 201950.1350.4449.5150.0350.03142,400
Dec 17, 201950.8951.0849.8650.0350.03103,800
Dec 16, 201952.0353.4149.9950.9050.90212,000
Dec 13, 201950.3951.9150.0051.6751.67135,200
Dec 12, 201949.7450.7149.7450.5450.5486,600
Dec 11, 201948.6449.7648.1049.6449.6456,800
Dec 10, 201948.4549.2848.4548.7848.7879,900
Dec 09, 201948.9749.1048.3148.5048.5047,300
Dec 06, 201948.1949.7848.1949.2149.2171,200
Dec 05, 201947.8648.3047.5047.7247.7272,100
Dec 04, 201947.7448.5147.4847.5347.5384,100
Dec 03, 201947.1347.7946.7147.5447.5464,600
Dec 02, 201948.8349.4147.5347.6147.6166,600
Nov 29, 201948.9249.0348.5148.8848.8825,400
Nov 27, 201949.1849.3148.5649.0349.0358,300
Nov 26, 201949.1049.4648.5348.8848.8875,400
Nov 25, 201948.6049.7448.0349.1149.1184,800
Nov 22, 201948.2249.0747.8348.5048.5053,900
Nov 21, 201949.2149.5848.5548.6348.6351,700
Nov 20, 201948.6250.2048.6249.0349.0358,200
Nov 19, 201949.2449.6248.6348.7448.7451,900
Nov 18, 201949.4449.5748.2449.0449.0441,800
Nov 15, 201948.9649.5548.4349.4849.4841,600
Nov 14, 201947.8549.0447.7848.6348.6382,100
Nov 13, 201948.1548.6047.6047.7647.7669,500
Nov 12, 201947.3848.5547.0948.1448.1497,500
Nov 11, 201946.4847.3946.0947.3147.31142,100
Nov 08, 201946.2346.9146.0746.5746.57116,200
Nov 07, 201947.0247.5046.1846.2746.2767,000
Nov 06, 201946.9247.0446.0346.6046.6065,400
Nov 05, 201947.3347.4146.6346.7846.78103,600
Nov 04, 201947.5547.5546.5147.0047.0081,000
Nov 01, 201949.9750.1746.6147.0147.0188,000
Oct 31, 201947.5051.3846.5049.5849.58227,400
Oct 30, 201941.9142.6841.7742.4042.4068,600
Oct 29, 201941.1642.3740.8342.1042.1055,500
Oct 28, 201941.1442.0041.0741.4241.4268,500
Oct 25, 201939.8941.4739.8941.0341.0374,600
Oct 24, 201939.9640.7539.8540.0840.0842,700
Oct 23, 201939.4740.5539.0640.0740.0784,000
Oct 22, 201939.5740.0539.2839.7339.7360,400
Oct 21, 201939.5040.1439.4339.7839.7861,400
Oct 18, 201940.1240.2039.1439.3439.3478,700
Oct 17, 201939.6540.9439.6340.1840.1886,100
Oct 16, 201939.5639.8638.7639.5039.5076,500
Oct 15, 201941.0041.1539.4939.7139.71102,900
Oct 14, 201941.1241.2540.7041.1441.1426,400
Oct 11, 201941.1142.3040.7941.3441.3458,600
Oct 10, 201940.7641.3940.1240.4440.4453,000
Oct 09, 201940.5841.2240.1340.7240.7266,600
Oct 08, 201940.2540.4439.6240.2540.2551,100
Oct 07, 201940.5040.9040.0940.5740.5751,100
Oct 04, 201940.1540.7239.4740.5540.5537,000
Oct 03, 201940.2840.3239.2840.2040.2046,000
Oct 02, 201940.3640.5039.4540.3340.3360,900
Oct 01, 201942.4542.4740.6640.6640.6664,900
Sep 30, 201942.4142.5741.6742.4042.4099,300
Sep 27, 201942.6342.8042.1342.3042.3042,100
Sep 26, 201943.0543.0541.8242.3442.3459,300
Sep 25, 201942.9243.6542.2043.2743.2762,100
Sep 24, 201943.4943.6642.6743.1343.1381,400
Sep 23, 201944.0144.3443.1143.6843.68131,100
Sep 20, 201945.7945.7944.3544.5444.54176,700
Sep 19, 201946.0746.7345.8345.8745.8759,400
Sep 18, 201945.8946.3945.6046.1646.1661,000
Sep 17, 201945.5647.0145.0446.0446.04120,300
Sep 16, 201946.1946.5045.0445.8845.88122,500
Sep 13, 201944.0946.6644.0746.4546.45183,900
Sep 12, 201944.3744.3742.8844.0244.0272,700
Sep 11, 201942.3044.6641.9044.5144.5189,500
Sep 10, 201941.5642.6041.2742.2942.2964,800
Sep 09, 201940.5941.7240.2341.5241.52101,000
Sep 06, 201941.2941.5040.3740.4840.4849,100
Sep 05, 201941.2442.4340.9241.2441.2469,000
Sep 04, 201940.0640.6939.9540.6540.6576,400
Sep 03, 201940.8941.1039.4139.8639.8653,000
Aug 30, 201940.9541.3240.8341.1841.1851,700
Aug 29, 201941.3041.7241.0241.1441.1443,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...