Ducommun Incorporated Historical Stock Prices

DCO 
$28.27
*  
0.17
0.6%
Get DCO Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading DCO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    DCO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  28.15  28.38  27.83  28.27 49,915
09/17/2014 28.18 28.38 27.83 28.27 49,917
09/16/2014 27.6 28.21 27.395 28.1 27,123
09/15/2014 28.19 28.19 27.46 27.68 36,346
09/12/2014 28.91 29.015 28.09 28.26 33,086
09/11/2014 28.06 29.23 27.95 28.75 86,380
09/10/2014 27.99 28.794 27.93 28.24 81,274
09/09/2014 28.76 28.76 27.7 27.97 85,780
09/08/2014 29.39 29.434 28.86 28.87 54,060
09/05/2014 29.72 29.75 29.34 29.69 46,814
09/04/2014 29.38 30.01 29.38 29.81 90,921
09/03/2014 29.39 29.73 28.9481 29.24 45,291
09/02/2014 31.1 31.1 28.66 29.32 112,012
08/29/2014 30.96 31.11 30.42 31.06 68,852
08/28/2014 30.83 31.12 30.54 30.93 88,116
08/27/2014 31.19 31.51 30.72 31.04 105,563
08/26/2014 30.38 31.7 30.16 31.33 118,836
08/25/2014 30.1 30.4899 29.9 30.04 76,010
08/22/2014 29.97 30.49 29.83 30.06 41,696
08/21/2014 29.28 30.75 28.8301 30.14 141,052
08/20/2014 29.09 29.31 28.76 29.23 61,141
08/19/2014 29.51 29.67 29.14 29.21 52,802
08/18/2014 29.79 30.27 29.2 29.55 116,297
08/15/2014 31.33 31.33 29.5 29.93 85,310
08/14/2014 32 32 31.26 31.6 38,983
08/13/2014 30.94 31.97 30.73 31.62 72,952
08/12/2014 30.75 31.01 30.52 30.65 81,095
08/11/2014 30.31 31.37 29.97 30.79 94,382
08/08/2014 29.62 30.1 29.62 29.97 59,556
08/07/2014 30.08 31.06 29.25 29.63 82,930
08/06/2014 29.52 30.63 29.52 29.81 134,866
08/05/2014 28.27 30.56 28.13 29.61 159,663
08/04/2014 27.87 28.46 27.45 28.13 272,157
08/01/2014 27.82 28.07 26.88 27.45 89,945
07/31/2014 27.61 28 26.895 27.65 125,065
07/30/2014 27.4 28.82 27.4 27.97 196,340
07/29/2014 25.5 28.39 25.3 27.5 314,062
07/28/2014 23.25 23.57 22.6 23.21 38,268
07/25/2014 23.85 23.9 23.18 23.24 23,755
07/24/2014 24.36 24.89 23.75 24.23 91,793
07/23/2014 24.5 24.66 24.415 24.42 10,702
07/22/2014 24.39 24.7 24.2 24.47 19,186
07/21/2014 24.36 24.59 23.85 24.33 22,789
07/18/2014 23.96 24.71 23.9055 24.51 22,010
07/17/2014 24.57 24.704 23.81 23.96 34,632
07/16/2014 24.91 25.2736 24.64 24.72 63,412
07/15/2014 25.01 25.13 24.5508 24.82 50,143
07/14/2014 24.64 25.22 24.28 25.07 37,218
07/11/2014 24.71 24.78 24.03 24.44 47,115
07/10/2014 24.75 25.12 24.39 24.78 36,108
07/09/2014 25.94 26.3 25.06 25.2 36,147
07/08/2014 26.11 26.11 25.09 25.8 36,409
07/07/2014 26.69 26.965 26.045 26.09 30,339
07/03/2014 26.45 26.94 25.755 26.81 15,690
07/02/2014 27 27.15 26.14 26.25 102,773
07/01/2014 26.5 27.75 26.31 27.38 43,675
06/30/2014 26.19 26.39 25.77 26.13 37,791
06/27/2014 25.62 26.41 25.3701 26.27 127,077
06/26/2014 25.91 25.97 25.6459 25.76 14,651
06/25/2014 25.12 26.24 24.47 26 111,214
06/24/2014 25.73 25.96 25.12 25.23 83,795
06/23/2014 26 26.15 25.62 25.93 28,350
06/20/2014 25.86 26.1 25.49 26.05 69,806
06/19/2014 25.64 25.64 25.38 25.5 16,302
06/18/2014 25.28 25.79 25.234 25.7 24,104
06/17/2014 25.11 25.41 25.11 25.36 17,283
06/16/2014 25.34 25.414 25.18 25.29 21,466
06/13/2014 25.56 25.64 24.73 25.43 45,636
06/12/2014 26.05 26.42 25.22 25.45 22,718
06/11/2014 26.77 26.77 26 26.14 15,422
06/10/2014 27.03 27.19 26.44 26.53 20,332
06/09/2014 26.75 27.74 26.75 27.14 79,032
06/06/2014 26.01 27.26 25.8 26.83 41,220
06/05/2014 24.74 25.975 24.375 25.93 82,686
06/04/2014 23.95 24.18 23.58 24.13 27,172
06/03/2014 24.73 24.73 23.33 24.12 36,890
06/02/2014 25.36 25.36 24.63 24.73 15,817
05/30/2014 25.4 25.76 25.32 25.39 19,816
05/29/2014 25.93 25.93 25.44 25.48 14,330
05/28/2014 25.44 25.98 25.36 25.77 28,934
05/27/2014 24.31 25.53 24.31 25.44 39,720
05/23/2014 23.31 24.27 23.31 24.11 19,165
05/22/2014 22.95 23.52 22.78 23.42 17,208
05/21/2014 23.49 23.49 22.45 22.99 46,306
05/20/2014 24.2 24.29 23.21 23.42 67,359
05/19/2014 24.4 24.73 24.15 24.28 23,635
05/16/2014 24.42 24.44 24 24.4 39,306
05/15/2014 24.94 25.02 24.38 24.46 44,656
05/14/2014 25.42 25.46 24.78 24.93 28,217
05/13/2014 25.89 26.195 25.145 25.45 43,634
05/12/2014 24.99 26.16 24.99 25.92 43,122
05/09/2014 24.1 24.87 24.01 24.86 59,737
05/08/2014 24.05 24.72 24.01 24.15 69,509
05/07/2014 24.03 24.27 23.96 24.1 24,652
05/06/2014 24.56 24.89 23.75 24.02 54,661
05/05/2014 24.36 25.09 24.17 24.68 41,294
05/02/2014 23.66 24.66 23.6201 24.5 41,108
05/01/2014 24.27 24.27 23.33 23.6 85,538
04/30/2014 24.85 24.85 24.11 24.27 55,843
04/29/2014 25 25.5 24.32 24.89 83,094
04/28/2014 23.71 24.26 23.5 23.97 71,071
04/25/2014 24.01 24.01 23.5 23.57 38,036
04/24/2014 24.52 24.52 24 24.14 19,244
04/23/2014 24.78 24.98 24.14 24.41 34,432
04/22/2014 25.13 25.44 24.75 24.82 42,437
04/21/2014 24.72 25.09 24.57 25.05 37,663
04/17/2014 24.13 25.01 23.95 24.75 35,831
04/16/2014 24.3 24.38 24.17 24.2 15,785
04/15/2014 23.84 24.21 23.67 24.09 50,932
04/14/2014 23.85 23.91 23.54 23.85 54,201
04/11/2014 23.82 23.96 23.7 23.7 29,929
04/10/2014 24.84 24.84 23.92 24.04 56,806
04/09/2014 24.31 24.99 24.2 24.93 22,243
04/08/2014 24.31 24.42 23.99 24.26 29,282
04/07/2014 24.34 24.45 23.69 24.22 35,838
04/04/2014 26.36 26.36 24.21 24.47 38,779
04/03/2014 25.7 26.42 25.45 26.15 38,735
04/02/2014 25.4 25.68 25.33 25.63 17,193
04/01/2014 25.08 25.45 24.89 25.32 48,877
03/31/2014 23.98 25.33 23.98 25.06 42,584
03/28/2014 23.54 24.3 23.48 23.78 43,555
03/27/2014 22.95 23.72 22.834 23.54 120,077
03/26/2014 23.16 23.17 22.8 22.92 96,227
03/25/2014 23.8 23.8 22.91 23 55,348
03/24/2014 23.84 24.076 23.68 23.7 59,947
03/21/2014 24.5 24.602 23.78 23.83 145,029
03/20/2014 24.75 25.42 24.5 24.55 35,878
03/19/2014 24.85 25.014 24.52 24.75 36,802
03/18/2014 24.59 25.02 24.5117 24.9 42,281
03/17/2014 24.96 25.3199 24.47 24.51 42,267
03/14/2014 25 25.27 24.58 24.84 30,386
03/13/2014 25.51 25.66 24.9 25.02 50,985
03/12/2014 25.8 25.8 25.45 25.5 46,472
03/11/2014 26.96 27 25.8 25.86 30,951
03/10/2014 27 27.102 26.75 26.98 30,998
03/07/2014 27.25 27.31 26.58 27.15 79,738
03/06/2014 27.37 27.37 26.57 27.08 32,972
03/05/2014 28.18 28.18 27.06 27.18 88,102
03/04/2014 28.29 29.25 27.86 28.27 91,150
03/03/2014 27.4 28.12 27.16 27.81 61,472
02/28/2014 26.22 28.56 26.22 27.8 121,180
02/27/2014 26.05 26.51 25.6422 26.15 63,377
02/26/2014 25.66 26.28 25.65 26.18 67,216
02/25/2014 25.57 25.74 25.43 25.56 93,972
02/24/2014 25.35 25.71 25.35 25.55 81,209
02/21/2014 25.42 25.92 25.32 25.37 93,882
02/20/2014 24.42 25.6 24.42 25.42 73,304
02/19/2014 25.26 25.5 24.25 24.32 55,632
02/18/2014 25.5 26.48 24.88 25.27 110,687
02/14/2014 28.46 28.46 24 24.26 237,407
02/13/2014 28.08 28.85 27.66 28.76 29,708
02/12/2014 27.26 28.58 27.26 28.25 33,950
02/11/2014 27.24 27.41 27.08 27.25 31,935
02/10/2014 27.11 27.525 27 27.21 43,337
02/07/2014 27.42 27.62 26.878 27.19 34,012
02/06/2014 27.13 27.46 27.01 27.23 42,532
02/05/2014 27.15 27.56 26.64 27.01 49,881
02/04/2014 27.84 27.84 26.88 27.19 41,797
02/03/2014 28.53 28.91 27.28 27.64 70,344
01/31/2014 28.02 28.6425 27.59 28.5 88,098
01/30/2014 28.92 28.93 28.4 28.46 84,504
01/29/2014 28.77 29.09 28.23 28.59 36,913
01/28/2014 28.38 28.99 27.84 28.96 85,030
01/27/2014 28.92 29.13 28.09 28.28 125,363
01/24/2014 29.94 29.94 28.69 28.98 46,022
01/23/2014 29.7 30.49 29.5 30.21 36,195
01/22/2014 29.48 30.095 29.35 29.87 88,293
01/21/2014 30.03 30.1 29.31 29.44 49,480
01/17/2014 30.72 31.2 29.34 29.79 57,322
01/16/2014 30.91 31.11 30.69 30.85 33,947
01/15/2014 30.22 31.35 30.22 30.9 67,529
01/14/2014 29.49 30.335 29.39 30.22 66,158
01/13/2014 28.47 29.61 28.39 29.28 57,647
01/10/2014 29.36 29.75 28.3 28.46 88,065
01/09/2014 28.98 29.8 28.7 29.29 119,191
01/08/2014 28.97 29 28.2201 28.97 65,641
01/07/2014 28.19 29.05 27.77 28.97 45,108
01/06/2014 29.18 29.21 28.24 28.57 61,589
01/03/2014 29.01 29.38 28.44 29.14 38,035
01/02/2014 29.63 29.77 28.93 29.04 40,245
12/31/2013 29.57 30.14 29.18 29.81 208,322
12/30/2013 28.35 29.855 27.92 29.77 67,918
12/27/2013 29.41 29.48 28.14 28.35 49,827
12/26/2013 29.96 30.01 29 29.22 41,438
12/24/2013 29.73 30.35 29.54 29.73 20,931
12/23/2013 28.85 29.81 28.53 29.5 97,411
12/20/2013 27.88 29.24 27.616 28.7 74,637
12/19/2013 27.77 28 27.48 27.79 32,185
12/18/2013 27.55 28 27.21 27.79 60,026
12/17/2013 26.83 27.45 26.8 27.45 43,176
12/16/2013 25.96 27.12 25.96 26.9 39,989
12/13/2013 25.11 25.95 25.07 25.78 27,065
12/12/2013 25.01 25.37 24.9075 25.11 43,478
12/11/2013 25.81 26.0781 24.87 25.06 50,735
12/10/2013 27 27.06 25.66 25.84 61,482
12/09/2013 26.16 27.04 25.981 26.97 35,780
12/06/2013 26.69 26.77 25.99 26.05 58,091
12/05/2013 26.36 26.47 25.86 26.37 45,524
12/04/2013 26.22 26.5 26.169 26.35 30,042
12/03/2013 25.39 26.49 25.3 26.4 65,902
12/02/2013 25.4 25.72 24.8 25.35 62,589
11/29/2013 25.38 25.42 25.22 25.34 9,557
11/27/2013 24.96 25.3 24.71 25.21 46,836
11/26/2013 25.06 25.29 24.531 24.87 40,491
11/25/2013 25.27 25.29 24.83 25 18,498
11/22/2013 25.34 25.41 25.082 25.28 24,943
11/21/2013 24.74 25.5399 24.63 25.26 54,895
11/20/2013 24.426 25.079 24.17 24.62 29,318
11/19/2013 24.9 25.2 24.24 24.36 31,314
11/18/2013 25.13 25.54 24.74 24.86 37,158
11/15/2013 24.4 25.31 24.2963 25.12 95,841
11/14/2013 25.19 25.36 24.3 24.47 53,134
11/13/2013 25.15 25.275 24.96 25.24 32,186
11/12/2013 25.1 25.54 25 25.38 31,027
11/11/2013 25.86 26.11 25.19 25.23 31,675
11/08/2013 24.93 26.16 24.93 25.93 87,840
11/07/2013 25.15 25.21 24.64 24.96 69,342
11/06/2013 25.16 25.2681 24.72 25.11 44,886
11/05/2013 25.12 25.35 24.73 24.92 45,168
11/04/2013 25.08 25.47 25.05 25.16 59,846
11/01/2013 24.91 25.25 24.53 25.07 86,577
10/31/2013 24.81 25.05 24.5 24.86 127,135
10/30/2013 25.22 25.3299 24.49 24.88 133,641
10/29/2013 28.91 29.26 25.22 25.23 473,736
10/28/2013 30.45 30.97 30.17 30.91 91,627
10/25/2013 30.58 30.58 30.25 30.4 30,926
10/24/2013 30.48 30.72 30.39 30.46 58,296
10/23/2013 30.27 30.5 30.21 30.39 44,826
10/22/2013 29.64 30.5 29.4396 30.31 66,682
10/21/2013 30.44 30.44 29.52 29.61 41,754
10/18/2013 30 30.5 29.92 30.44 41,506
10/17/2013 29.92 30.23 29.8114 29.97 28,824
10/16/2013 30.37 30.75 29.66 29.97 90,429
10/15/2013 30.79 30.87 30.23 30.29 58,428
10/14/2013 29.89 30.98 29.8175 30.77 56,455
10/11/2013 30.11 30.11 28.89 29.99 87,931
10/10/2013 27.91 30.4 27.91 30.24 158,408
10/09/2013 26.89 27.75 26.27 27.21 72,814
10/08/2013 27.81 28.15 26.68 26.87 88,161
10/07/2013 27.78 28.19 27.74 27.9 21,283
10/04/2013 27.49 28.45 27.15 28.1 37,342
10/03/2013 28.49 28.5145 27.27 27.54 70,972
10/02/2013 28.37 28.56 28.16 28.31 52,473
10/01/2013 28.61 28.76 28 28.67 39,369
09/30/2013 27.5 29.31 27.5 28.68 229,562
09/27/2013 26.86 27.67 26.86 27.58 19,638
09/26/2013 27.73 27.73 26.6 26.97 27,262
09/25/2013 27.03 28 27.01 27.59 42,689
09/24/2013 26.9 27.31 26.72 27.08 26,340
09/23/2013 26.66 27.02 26.66 26.93 35,248
09/20/2013 26.65 27.18 26.5101 26.71 86,040
09/19/2013 27.05 27.07 26.04 26.67 86,299
09/18/2013 27.56 27.56 26.142 26.99 92,834
09/17/2013 27.33 27.71 27.2 27.48 59,724
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.

Research Brokers before you trade

Want to trade FX?