| DUCOMMUN INCORPORATED Add to My Watchlist | (NYSE: DCO) |
| DUCOMMUN | 16.82 | +0.47 (+2.87%) | 47,762 |
| Historical Data for DCO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.59 | 17.14 | 16.41 | 47,762 | 16.82 | +0.47 +2.87% |
| 02/08/10 | 16.99 | 17.15 | 16.24 | 58,586 | 16.35 | -0.64 -3.77% |
| 02/05/10 | 16.77 | 17.35 | 16.45 | 46,694 | 16.99 | +0.27 +1.61% |
| 02/04/10 | 17.60 | 17.60 | 16.53 | 85,186 | 16.72 | -0.79 -4.51% |
| 02/03/10 | 17.72 | 17.90 | 17.43 | 73,913 | 17.51 | -0.26 -1.46% |
| 02/02/10 | 17.74 | 17.97 | 17.60 | 80,235 | 17.77 | -0.01 -0.06% |
| 02/01/10 | 18.21 | 18.22 | 17.69 | 35,288 | 17.78 | -0.20 -1.11% |
| 01/29/10 | 17.44 | 18.10 | 17.44 | 43,619 | 17.98 | +0.04 +0.22% |
| 01/28/10 | 18.15 | 18.45 | 17.77 | 148,868 | 17.94 | -0.02 -0.11% |
| 01/27/10 | 17.75 | 18.08 | 17.75 | 42,927 | 17.96 | +0.04 +0.22% |
| 01/26/10 | 17.84 | 17.96 | 17.73 | 24,316 | 17.92 | -0.05 -0.28% |
| 01/25/10 | 18.15 | 18.15 | 17.72 | 40,125 | 17.97 | -0.03 -0.17% |
| 01/22/10 | 17.90 | 18.06 | 17.73 | 59,690 | 18.00 | +0.05 +0.28% |
| 01/21/10 | 18.35 | 18.57 | 17.66 | 75,333 | 17.95 | -0.38 -2.07% |
| 01/20/10 | 18.08 | 18.45 | 17.83 | 65,332 | 18.33 | +0.08 +0.44% |
| 01/19/10 | 18.09 | 18.40 | 17.93 | 70,226 | 18.25 | +0.15 +0.83% |
| 01/18/10 | 18.10 | 18.10 | 18.10 | 0 | 18.10 | 0.00 0.00% |
| 01/15/10 | 18.45 | 18.50 | 17.80 | 64,890 | 18.10 | -0.16 -0.88% |
| 01/14/10 | 18.29 | 18.55 | 18.01 | 108,868 | 18.26 | -0.11 -0.60% |
| 01/13/10 | 18.38 | 18.56 | 18.24 | 88,674 | 18.37 | +0.14 +0.77% |
| 01/12/10 | 18.44 | 18.44 | 18.17 | 36,463 | 18.23 | -0.33 -1.78% |
| 01/11/10 | 19.02 | 19.02 | 18.33 | 124,279 | 18.56 | -0.27 -1.43% |
| 01/08/10 | 18.78 | 19.07 | 18.57 | 20,559 | 18.83 | -0.06 -0.32% |
| 01/07/10 | 18.52 | 18.97 | 18.15 | 27,445 | 18.89 | +0.39 +2.11% |
| 01/06/10 | 18.52 | 18.84 | 18.34 | 32,406 | 18.50 | +0.01 +0.05% |
| 01/05/10 | 19.00 | 19.28 | 18.48 | 36,359 | 18.49 | -0.52 -2.74% |
| 01/04/10 | 19.06 | 19.23 | 18.54 | 53,855 | 19.01 | +0.30 +1.60% |
| 01/01/10 | 18.71 | 18.71 | 18.71 | 0 | 18.71 | 0.00 0.00% |
| 12/31/09 | 18.44 | 19.08 | 18.44 | 30,071 | 18.71 | +0.31 +1.68% |
| 12/30/09 | 18.00 | 18.40 | 17.98 | 27,798 | 18.40 | +0.25 +1.38% |
| 12/29/09 | 18.22 | 18.30 | 17.94 | 7,449 | 18.15 | -0.07 -0.38% |
| 12/28/09 | 18.10 | 18.31 | 18.05 | 13,329 | 18.22 | +0.15 +0.83% |
| 12/25/09 | 17.90 | 18.30 | 17.90 | 37,616 | 18.07 | 0.00 0.00% |
| 12/24/09 | 17.90 | 18.30 | 17.90 | 37,616 | 18.07 | +0.29 +1.63% |
| 12/23/09 | 17.29 | 17.85 | 17.21 | 40,280 | 17.78 | +0.57 +3.31% |
| 12/22/09 | 17.42 | 17.46 | 17.09 | 35,757 | 17.21 | -0.22 -1.26% |
| 12/21/09 | 17.79 | 18.08 | 17.32 | 26,539 | 17.43 | -0.29 -1.64% |
| 12/18/09 | 17.99 | 17.99 | 16.89 | 78,636 | 17.72 | -0.05 -0.28% |
| 12/17/09 | 17.75 | 17.96 | 17.48 | 33,638 | 17.77 | -0.18 -1.00% |
| 12/16/09 | 18.19 | 18.29 | 17.74 | 31,514 | 17.95 | -0.05 -0.28% |
| 12/15/09 | 18.10 | 18.35 | 17.91 | 45,084 | 18.00 | -0.22 -1.21% |
| 12/14/09 | 18.09 | 18.23 | 18.00 | 7,784 | 18.22 | +0.37 +2.07% |
| 12/11/09 | 17.85 | 18.14 | 17.71 | 15,792 | 17.85 | +0.19 +1.08% |
| 12/10/09 | 18.33 | 18.33 | 17.52 | 56,996 | 17.66 | -0.63 -3.44% |
| 12/09/09 | 18.57 | 18.71 | 18.13 | 29,481 | 18.29 | -0.21 -1.14% |
| 12/08/09 | 18.66 | 18.90 | 18.50 | 17,603 | 18.50 | -0.38 -2.01% |
| 12/07/09 | 18.93 | 18.97 | 18.50 | 23,203 | 18.88 | 0.00 0.00% |
| 12/04/09 | 19.02 | 19.30 | 18.40 | 40,002 | 18.88 | +0.37 +2.00% |
| 12/03/09 | 18.73 | 20.19 | 18.47 | 45,380 | 18.51 | -0.08 -0.43% |
| 12/02/09 | 18.68 | 18.91 | 18.33 | 19,417 | 18.59 | -0.08 -0.43% |
| \/ Download Data To Spreadsheet | ||||||
