Home > Quotes > DCO > Historical Prices

Ducommun Incorporated Historical Stock Prices

DCO 
$19.43
*  
1.02
  negative  
5.54%
Get DCO Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  18.78  19.49  18.74  19.43 151,233
05/20/2013 18.5 18.77 18.34 18.41 144,456
05/17/2013 18.75 18.89 18.67 18.67 77,869
05/16/2013 18.67 19.04 18.55 18.56 88,518
05/15/2013 18.89 19.22 18.6975 19.04 104,197
05/14/2013 18.71 19.2599 18.661 18.93 155,248
05/13/2013 18.76 18.85 18.31 18.67 130,626
05/10/2013 18.69 19.05 18.69 19 114,800
05/09/2013 17.83 19.25 17.79 18.68 366,471
05/08/2013 19.23 19.31 17.9 18.01 480,220
05/07/2013 24.46 24.46 18.21 19.47 934,242
05/06/2013 25.15 26.71 25.15 26.71 254,723
05/03/2013 25.36 25.5 24.935 25.15 158,026
05/02/2013 24.52 25.74 24.331 25.4 138,824
05/01/2013 24.48 24.63 24.2 24.3 110,656
04/30/2013 23.42 24.49 23.3 24.49 177,452
04/29/2013 23.3 23.407 23.01 23.22 133,447
04/26/2013 23.45 23.66 23.05 23.1 79,326
04/25/2013 22.44 24.15 22.25 23.65 183,217
04/24/2013 22.11 22.42 21.9 22.29 82,656
04/23/2013 21.12 22.2501 21.02 22.14 121,556
04/22/2013 20.99 21.23 20.8 21.23 122,179
04/19/2013 21 21 20.6405 20.85 49,705
04/18/2013 20.56 20.85 20.18 20.84 75,793
04/17/2013 21.35 21.38 20.27 20.65 77,407
04/16/2013 21.25 21.37 20.9501 21.36 133,506
04/15/2013 20.89 21.1 20.38 21 113,132
04/12/2013 20.89 21 20.48 20.88 58,728
04/11/2013 20.77 20.99 20.53 20.87 90,451
04/10/2013 20.6 20.78 20.39 20.63 108,124
04/09/2013 20.38 20.63 20.228 20.42 50,940
04/08/2013 20.03 20.45 20.0101 20.4 101,875
04/05/2013 19.51 20.59 19.51 19.9 60,483
04/04/2013 19.79 19.83 19.632 19.8 76,892
04/03/2013 19.9 19.9 19.55 19.79 79,291
04/02/2013 19.79 19.9 19.31 19.75 66,163
04/01/2013 19.99 19.99 19.18 19.65 79,270
03/28/2013 19.79 19.95 19.36 19.79 60,868
03/27/2013 19.4 19.67 19.2 19.6 47,121
03/26/2013 22.6 22.6 19.08 19.47 86,937
03/25/2013 19.4 19.62 19.24 19.34 61,077
03/22/2013 18.85 19.05 18.81 18.92 34,459
03/21/2013 19.19 19.29 18.51 18.67 77,408
03/20/2013 19.15 19.2999 18.91 19.05 88,020
03/19/2013 18.57 18.94 18.39 18.9 84,877
03/18/2013 17.36 18.59 17.36 18.45 49,547
03/15/2013 17.25 17.42 17.17 17.34 110,845
03/14/2013 17.22 17.3 16.96 17.25 46,963
03/13/2013 17 17.54 16.95 17.26 78,008
03/12/2013 16.94 17 16.74 16.89 19,659
03/11/2013 16.84 17 16.83 16.98 34,748
03/08/2013 15.83 16.99 15.6498 16.87 104,776
03/07/2013 15.81 15.91 15.63 15.75 45,569
03/06/2013 15.67 16.03 15.67 15.79 65,336
03/05/2013 14.77 16.59 14.77 15.6 122,196
03/04/2013 15.22 15.3 14.3163 14.6 44,330
03/01/2013 15.31 15.51 15.12 15.2 18,437
02/28/2013 15.59 15.69 15.46 15.5 16,440
02/27/2013 15.25 15.77 15.15 15.62 22,307
02/26/2013 15.2 15.465 15.1 15.22 71,185
02/25/2013 15.5 15.59 15.06 15.15 82,970
02/22/2013 15.68 15.8 15.43 15.5 19,552
02/21/2013 16.08 16.08 15.55 15.68 73,393
02/20/2013 16.97 17.05 15.97 16 27,185
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.