Ducommun Inc (NY: DCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	68.13	68.13	66.02	66.61	91,573	-1.28(-1.89%)
Nov 14, 2024	68.29	69.08	67.34	67.89	170,030	-0.01(-0.01%)
Nov 13, 2024	69.01	69.05	67.59	67.90	182,296	-0.23(-0.34%)
Nov 12, 2024	68.95	69.17	66.35	68.13	147,111	-1.05(-1.52%)
Nov 11, 2024	69.30	70.05	68.28	69.18	385,480	+1.10(+1.62%)
Nov 08, 2024	69.20	69.60	66.83	68.08	279,629	+0.36(+0.53%)
Nov 07, 2024	69.10	70.00	66.03	67.72	248,523	+2.07(+3.15%)
Nov 06, 2024	64.41	66.79	64.35	65.65	114,982	+3.97(+6.44%)
Nov 05, 2024	59.71	61.72	59.48	61.68	50,660	+1.90(+3.18%)
Nov 04, 2024	59.23	60.48	59.23	59.78	34,814	+0.55(+0.93%)
Nov 01, 2024	59.06	59.84	58.83	59.23	50,529	+0.44(+0.75%)
Oct 31, 2024	61.71	61.82	58.72	58.79	53,067	-2.90(-4.70%)
Oct 30, 2024	61.49	62.92	61.49	61.69	32,770	-0.14(-0.23%)
Oct 29, 2024	61.68	62.25	61.38	61.83	18,520	-0.35(-0.56%)
Oct 28, 2024	62.16	62.91	62.16	62.18	32,509	+0.18(+0.29%)
Oct 25, 2024	61.99	62.71	61.74	62.00	28,077	+0.61(+0.99%)
Oct 24, 2024	62.23	62.25	61.16	61.39	25,956	-0.72(-1.16%)
Oct 23, 2024	62.21	62.47	61.68	62.11	27,861	-0.20(-0.32%)
Oct 22, 2024	63.17	63.17	62.27	62.31	21,864	-1.19(-1.87%)
Oct 21, 2024	64.69	64.80	63.31	63.50	49,462	-1.31(-2.02%)
Oct 18, 2024	66.24	66.53	64.42	64.81	30,434	-1.33(-2.01%)
Oct 17, 2024	66.71	66.99	65.90	66.14	54,096	-0.19(-0.29%)
Oct 16, 2024	64.45	66.53	64.40	66.33	30,578	+1.87(+2.90%)
Oct 15, 2024	64.87	65.53	64.46	64.46	29,923	-0.18(-0.28%)
Oct 14, 2024	64.45	64.96	64.25	64.64	26,357	-0.09(-0.14%)
Oct 11, 2024	63.82	64.73	63.70	64.73	43,834	+1.82(+2.89%)
Oct 10, 2024	62.27	63.02	62.00	62.91	51,788	-0.06(-0.10%)
Oct 09, 2024	62.80	63.66	62.29	62.97	34,522	-0.01(-0.02%)
Oct 08, 2024	64.24	64.24	62.90	62.98	36,798	-0.74(-1.16%)
Oct 07, 2024	64.81	64.81	63.66	63.72	23,480	-1.62(-2.48%)
Oct 04, 2024	66.17	66.26	65.13	65.34	25,310	+0.21(+0.32%)
Oct 03, 2024	66.06	66.06	65.10	65.13	33,260	-1.53(-2.30%)
Oct 02, 2024	65.79	67.04	65.79	66.66	36,193	+1.06(+1.62%)
Oct 01, 2024	65.83	66.27	65.14	65.60	41,222	-0.23(-0.35%)
Sep 30, 2024	64.74	65.86	64.48	65.83	41,231	+0.74(+1.14%)
Sep 27, 2024	65.39	66.70	64.76	65.09	62,636	+0.21(+0.32%)
Sep 26, 2024	64.48	65.64	64.05	64.88	69,505	+1.28(+2.01%)
Sep 25, 2024	64.11	64.11	62.88	63.60	41,805	-0.48(-0.75%)
Sep 24, 2024	65.75	65.75	64.04	64.08	30,166	-1.29(-1.97%)
Sep 23, 2024	65.45	65.95	64.75	65.37	31,784	+0.20(+0.31%)
Sep 20, 2024	65.99	66.77	65.09	65.17	376,779	-1.42(-2.13%)
Sep 19, 2024	66.45	66.70	64.83	66.59	57,637	+1.54(+2.37%)
Sep 18, 2024	64.46	65.60	64.14	65.05	84,431	+0.49(+0.76%)
Sep 17, 2024	64.74	65.27	63.88	64.56	56,417	+0.11(+0.17%)
Sep 16, 2024	64.65	65.26	64.01	64.45	57,763	-0.29(-0.45%)
Sep 13, 2024	63.96	65.29	63.54	64.74	63,270	+0.78(+1.22%)
Sep 12, 2024	63.44	64.64	63.26	63.96	36,676	+1.12(+1.78%)
Sep 11, 2024	63.09	63.62	61.75	62.84	24,911	-0.76(-1.19%)
Sep 10, 2024	63.00	63.78	62.54	63.60	47,373	+0.71(+1.13%)
Sep 09, 2024	60.95	62.94	60.39	62.89	66,019	+1.72(+2.81%)
Sep 06, 2024	62.72	62.72	60.73	61.17	24,639	-1.12(-1.80%)
Sep 05, 2024	63.70	63.70	61.53	62.29	24,360	-1.27(-2.00%)
Sep 04, 2024	63.32	63.75	63.03	63.56	28,529	+0.41(+0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.