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 |
| Feb 10, 2016 | $13.32 | $13.74 | $12.96 | $12.97 | 35 119 |
| Feb 09, 2016 | $13.19 | $13.33 | $12.80 | $13.15 | 37 102 |
| Feb 08, 2016 | $13.45 | $13.45 | $12.90 | $13.37 | 28 215 |
| Feb 05, 2016 | $14.15 | $14.20 | $13.64 | $13.67 | 34 844 |
| Feb 04, 2016 | $14.15 | $14.90 | $14.15 | $14.20 | 18 738 |
| Feb 03, 2016 | $14.00 | $14.59 | $13.48 | $14.23 | 33 745 |
| Feb 02, 2016 | $14.35 | $14.35 | $13.66 | $13.86 | 54 995 |
| Feb 01, 2016 | $14.71 | $14.71 | $14.04 | $14.56 | 42 439 |
| Jan 29, 2016 | $14.44 | $14.93 | $14.44 | $14.80 | 44 564 |
| Jan 28, 2016 | $14.19 | $14.57 | $14.19 | $14.41 | 51 702 |
| Jan 27, 2016 | $14.40 | $14.51 | $13.90 | $14.04 | 53 060 |
| Jan 26, 2016 | $13.91 | $14.60 | $13.91 | $14.38 | 29 635 |
| Jan 25, 2016 | $13.75 | $13.90 | $13.46 | $13.72 | 28 621 |
| Jan 22, 2016 | $13.96 | $14.29 | $13.48 | $13.83 | 33 370 |
| Jan 21, 2016 | $13.77 | $14.13 | $13.49 | $13.65 | 50 291 |
| Jan 20, 2016 | $12.61 | $13.85 | $12.28 | $13.77 | 69 068 |
| Jan 19, 2016 | $13.09 | $13.09 | $12.59 | $12.89 | 47 502 |
| Jan 15, 2016 | $13.40 | $13.40 | $12.65 | $12.98 | 63 237 |
| Jan 14, 2016 | $13.47 | $14.13 | $13.30 | $13.81 | 45 988 |
| Jan 13, 2016 | $14.33 | $14.43 | $13.33 | $13.45 | 47 991 |
| Jan 12, 2016 | $14.26 | $14.31 | $13.63 | $14.20 | 31 978 |
| Jan 11, 2016 | $14.72 | $14.72 | $14.02 | $14.20 | 21 591 |
| Jan 08, 2016 | $15.19 | $15.31 | $14.62 | $14.69 | 33 245 |
| Jan 07, 2016 | $15.49 | $15.59 | $14.99 | $15.13 | 43 410 |
| Jan 06, 2016 | $15.82 | $16.05 | $15.50 | $15.77 | 34 834 |
