NYSE:DCO
Ducommun Inc Stock Price (Quote)
$57.19
+0.650 (+1.15%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.39 | $60.00 | Thursday, 9th May 2024 DCO stock ended at $57.19. This is 1.15% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.33% from a day low at $56.71 to a day high of $57.47. |
| 90 days | $47.61 | $60.00 | |
| 52 weeks | $40.24 | $60.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 17, 2016 | $14.02 | $15.78 | $14.02 | $15.78 | 47 345 |
| Mar 16, 2016 | $13.88 | $14.16 | $13.87 | $14.00 | 42 214 |
| Mar 15, 2016 | $14.80 | $14.90 | $13.52 | $13.98 | 84 883 |
| Mar 14, 2016 | $14.52 | $15.05 | $14.44 | $14.93 | 46 701 |
| Mar 11, 2016 | $14.10 | $14.68 | $14.10 | $14.62 | 23 660 |
| Mar 10, 2016 | $14.55 | $14.55 | $13.82 | $13.89 | 23 013 |
| Mar 09, 2016 | $14.51 | $14.69 | $14.41 | $14.46 | 28 178 |
| Mar 08, 2016 | $14.82 | $15.16 | $14.35 | $14.42 | 37 726 |
| Mar 07, 2016 | $15.36 | $15.61 | $14.95 | $15.07 | 33 360 |
| Mar 04, 2016 | $15.41 | $15.77 | $14.96 | $15.07 | 18 738 |
| Mar 03, 2016 | $15.37 | $15.77 | $15.00 | $15.33 | 35 743 |
| Mar 02, 2016 | $14.96 | $15.47 | $14.96 | $15.34 | 21 513 |
| Mar 01, 2016 | $14.36 | $15.20 | $14.29 | $15.02 | 29 429 |
| Feb 29, 2016 | $14.09 | $14.61 | $14.06 | $14.38 | 37 776 |
| Feb 26, 2016 | $13.83 | $14.28 | $13.83 | $14.12 | 17 598 |
| Feb 25, 2016 | $13.89 | $13.97 | $13.38 | $13.70 | 31 546 |
| Feb 24, 2016 | $13.40 | $13.85 | $13.23 | $13.77 | 15 491 |
| Feb 23, 2016 | $14.06 | $14.25 | $13.50 | $13.53 | 31 580 |
| Feb 22, 2016 | $13.63 | $14.22 | $13.63 | $14.05 | 36 994 |
| Feb 19, 2016 | $13.95 | $14.07 | $13.52 | $13.53 | 24 874 |
| Feb 18, 2016 | $13.72 | $14.10 | $13.70 | $14.03 | 36 945 |
| Feb 17, 2016 | $13.74 | $14.28 | $13.65 | $13.74 | 61 197 |
| Feb 16, 2016 | $13.33 | $13.65 | $13.29 | $13.60 | 21 964 |
| Feb 12, 2016 | $13.23 | $13.51 | $13.05 | $13.10 | 23 302 |
| Feb 11, 2016 | $12.75 | $13.48 | $12.33 | $13.11 | 61 095 |
