Quantcast

Ducommun Incorporated Common Stock Historical Stock Prices

DCO 
$34.62
*  
0.18
0.52%
Get DCO Alerts
*Delayed - data as of Jun. 18, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.65 34.91 34.33 34.62 15,896
06/18/2018 34.6 34.91 34.33 34.62 15,896
06/15/2018 34.74 34.93 34.21 34.8 35,121
06/14/2018 35.24 35.24 34.57 34.88 41,394
06/13/2018 35.22 35.27 34.6217 35.05 24,923
06/12/2018 35.54 35.89 34.86 35.25 29,447
06/11/2018 34.79 35.43 34.765 35.43 27,579
06/08/2018 34.64 34.93 34.265 34.84 23,250
06/07/2018 34.55 35.22 34.55 34.71 30,153
06/06/2018 34.43 34.89 34.3 34.54 25,838
06/05/2018 34.6 34.6 33.79 34.41 26,031
06/04/2018 34.73 34.75 34.37 34.59 27,752
06/01/2018 33.9 34.87 33.76 34.61 32,339
05/31/2018 33.62 33.92 33.51 33.76 47,850
05/30/2018 33.94 34.21 33.51 33.73 43,346
05/29/2018 34.32 34.45 33.515 33.76 31,911
05/25/2018 34.16 34.75 34.16 34.55 30,931
05/24/2018 33.09 34.4 32.92 34.28 45,557
05/23/2018 33.1 33.4 32.69 33.1 44,352
05/22/2018 34.14 34.14 33.16 33.16 54,064
05/21/2018 33.46 34.32 33.22 34.08 48,450
05/18/2018 33.05 33.77 32.84 33.25 52,971
05/17/2018 32.19 32.99 32.17 32.96 41,942
05/16/2018 32.56 33.32 32 32.07 68,587
05/15/2018 32.76 33.295 32.15 32.49 42,697
05/14/2018 33.99 33.99 32.63 32.9 52,494
05/11/2018 32.47 34.47 31.341 33.75 102,647
05/10/2018 32.51 32.8766 32.0101 32.63 28,873
05/09/2018 31.79 32.67 31.77 32.43 34,993
05/08/2018 30.1 31.88 30.1 31.68 40,639
05/07/2018 29.75 30.37 29.485 30.08 40,637
05/04/2018 28.4 29.57 28.4 29.27 43,855
05/03/2018 28.51 28.73 28.01 28.47 37,677
05/02/2018 28.27 29.06 27.955 28.56 31,526
05/01/2018 29.13 29.13 27.87 28.17 48,755
04/30/2018 29.92 30.02 29.02 29.09 24,073
04/27/2018 30.09 30.5 29.24 29.84 26,971
04/26/2018 30.46 30.55 29.8 29.97 19,298
04/25/2018 30.62 30.8897 30.18 30.46 22,620
04/24/2018 31.55 31.586 30.03 30.61 34,882
04/23/2018 31.57 31.62 30.97 31.35 10,793
04/20/2018 31.56 31.89 31.08 31.38 20,972
04/19/2018 31.21 31.92 31.21 31.65 19,356
04/18/2018 31.06 31.8 31.06 31.36 20,540
04/17/2018 31.07 31.18 30.74 31.05 25,364
04/16/2018 30.46 31 30.07 30.84 20,875
04/13/2018 30.68 30.77 30.06 30.19 30,788
04/12/2018 30.35 30.79 30.35 30.5 26,725
04/11/2018 29.56 30.6 29.56 30.13 42,779
04/10/2018 29.9 29.9 28.711 29.66 50,018
04/09/2018 29.64 29.99 29.2953 29.53 39,607
04/06/2018 29.86 30.19 29.215 29.48 41,167
04/05/2018 29.95 30.19 29.77 30.06 42,270
04/04/2018 29.28 29.82 29.28 29.69 43,847
04/03/2018 29.97 30.58 29.41 29.72 37,542
04/02/2018 30.15 30.15 29.14 29.75 37,126
03/29/2018 30.2 31.2 29.77 30.38 159,770
03/28/2018 29.67 30.48 29.34 29.97 53,979
03/27/2018 30.2 30.9 29.4 29.68 48,263
03/26/2018 29.37 30.33 29.13 30.12 37,601
03/23/2018 28.81 29.5 28.59 28.86 44,069
03/22/2018 29.12 29.82 28.565 28.76 38,056
03/21/2018 29.61 29.97 29.1001 29.43 32,293
03/20/2018 29.45 29.86 29.22 29.64 31,735
03/19/2018 29.5 29.86 29.08 29.45 38,706
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio