Dark

DCO
Ducommun Incorporated
stock NYSE

Market Open

Aug 20, 2026 3:09:29 PM EDT

190.08USD-5.036%(-10.08)125,896

164.19Bid 216.60Ask 52.41Spread

Pre-market

0.00USD-100.000%(-200.16)0

After-hours

Aug 17, 2026 4:10:30 PM EDT

205.23USD+0.007%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	198.1400	199.680000	189.650000	190.0800	-5.036%	125,896	0.000%
2026-08-19	205.2000	205.200000	198.795000	200.1600	-2.012%	172,636	-5.036%
2026-08-18	203.0000	206.000000	201.165000	204.2700	-0.468%	162,278	-6.947%
2026-08-17	207.0000	209.270000	204.080000	205.2300	-0.845%	157,667	-7.382%
2026-08-14	199.6000	207.460000	199.600000	206.9800	+3.994%	136,734	-8.165%
2026-08-13	202.3600	202.360000	198.395000	199.0300	-1.172%	134,127	-4.497%
2026-08-12	201.4300	204.200000	199.270000	201.3900	+2.094%	319,238	-5.616%
2026-08-11	195.5000	200.400000	193.850000	197.2600	+1.237%	240,102	-3.640%
2026-08-10	194.2900	202.149900	194.280000	194.8500	-1.127%	209,441	-2.448%
2026-08-07	198.0200	202.275000	193.520000	197.0700	-2.179%	301,364	-3.547%
2026-08-06	199.5100	210.390000	194.280000	201.4600	+5.080%	413,753	-5.649%
2026-08-05	193.6000	196.795000	189.820000	191.7200	-0.073%	253,505	-0.855%
2026-08-04	183.7700	194.355000	183.600000	191.8600	+4.939%	270,607	-0.928%
2026-08-03	178.0000	182.910000	176.100000	182.8300	+2.128%	251,154	+3.965%
2026-07-31	185.6300	186.400000	178.840000	179.0200	-2.404%	233,925	+6.178%
2026-07-30	172.7500	184.710000	171.550000	183.4300	+8.174%	242,194	+3.625%
2026-07-29	175.2800	176.850000	168.380000	169.5700	-4.554%	232,019	+12.095%
2026-07-28	183.0000	183.000000	175.280000	177.6600	-3.241%	432,228	+6.991%
2026-07-27	178.8300	183.790000	175.260000	183.6100	+3.477%	210,022	+3.524%
2026-07-24	177.1000	178.210000	174.540000	177.4400	+1.100%	166,090	+7.124%
2026-07-23	174.8300	181.349900	174.170000	175.5100	+0.527%	363,389	+8.302%
2026-07-22	173.6000	177.245000	172.710000	174.5900	-0.297%	198,073	+8.872%
2026-07-21	170.7300	175.680000	169.400000	175.1100	+3.824%	217,417	+8.549%
2026-07-20	168.7700	172.365000	167.060000	168.6600	+0.113%	364,637	+12.700%
2026-07-17	164.4700	173.410000	162.540000	168.4700	-0.119%	868,301	+12.827%
2026-07-16	171.9200	172.300000	166.000000	168.6700	-3.313%	309,221	+12.693%
2026-07-15	171.0500	175.030000	171.050000	174.4500	+3.378%	312,034	+8.960%
2026-07-14	162.0200	169.605000	162.020000	168.7500	+3.211%	212,879	+12.640%
2026-07-13	163.5100	165.440000	161.870000	163.5000	-0.939%	213,994	+16.257%
2026-07-10	169.3200	169.500000	163.080000	165.0500	-3.389%	269,000	+15.165%
2026-07-09	166.4600	171.430000	165.040000	170.8400	-1.043%	429,233	+11.262%
2026-07-08	177.8100	180.520000	171.640000	172.6400	-4.062%	290,952	+10.102%
2026-07-07	188.2200	188.220000	175.200000	179.9500	-4.879%	335,642	+5.629%
2026-07-06	186.4500	190.349900	185.210000	189.1800	+1.383%	311,863	+0.476%
2026-07-02	193.0000	196.630000	182.720000	186.6000	-1.919%	446,984	+1.865%
2026-07-01	185.5300	191.070000	183.020000	190.2500	+2.721%	298,507	-0.089%
2026-06-30	184.3000	187.070000	181.520000	185.2100	+0.428%	282,417	+2.629%
2026-06-29	173.6950	184.520000	170.000000	184.4200	+3.805%	293,766	+3.069%
2026-06-26	170.0500	177.660000	166.900000	177.6600	+4.254%	983,387	+6.991%
2026-06-25	167.0400	173.026324	166.355000	170.4100	+3.085%	220,904	+11.543%
2026-06-24	162.8100	165.970000	159.365000	165.3100	+1.880%	226,688	+14.984%
2026-06-23	161.7400	165.579900	160.450000	162.2600	-1.601%	220,898	+17.145%
2026-06-22	163.4600	165.820000	162.590000	164.9000	+0.475%	270,040	+15.270%
2026-06-18	166.5600	167.674700	161.140000	164.1200	+0.385%	521,151	+15.818%
2026-06-17	162.4600	165.800000	156.980100	163.4900	+0.547%	245,918	+16.264%
2026-06-16	165.7700	168.740000	162.040000	162.6000	-1.604%	200,356	+16.900%
2026-06-15	165.8600	167.880000	162.550000	165.2500	+0.432%	250,040	+15.026%
2026-06-12	166.7300	167.880000	164.445000	164.5400	-0.279%	170,489	+15.522%
2026-06-11	155.8000	165.165000	155.800000	165.0000	+7.178%	337,660	+15.200%
2026-06-10	156.8900	159.309900	151.810000	153.9500	-1.491%	215,159	+23.469%
2026-06-09	151.5500	156.380000	148.830000	156.2800	+4.159%	249,338	+21.628%
2026-06-08	152.1100	153.840000	149.895000	150.0400	+0.100%	124,857	+26.686%
2026-06-05	150.0000	153.300000	146.780000	149.8900	-0.167%	190,763	+26.813%
2026-06-04	146.7500	151.730000	145.775000	150.1400	+2.192%	217,502	+26.602%
2026-06-03	149.1300	150.050000	145.510000	146.9200	-2.223%	154,467	+29.377%
2026-06-02	148.6200	152.790000	147.925000	150.2600	+1.103%	183,558	+26.501%
2026-06-01	149.1000	151.130000	145.520501	148.6200	-2.365%	247,135	+27.897%
2026-05-29	151.9800	155.000000	149.635000	152.2200	-0.013%	270,804	+24.872%
2026-05-28	150.4400	153.560000	148.960000	152.2400	+2.408%	232,160	+24.855%
2026-05-27	150.4100	151.815000	146.495000	148.6600	-0.913%	200,689	+27.862%
2026-05-26	144.7600	150.090000	144.760000	150.0300	+3.920%	161,224	+26.695%
2026-05-22	143.7200	144.600000	139.535000	144.3700	+1.015%	205,752	+31.662%
2026-05-21	141.4900	143.140000	138.460000	142.9200	-0.196%	190,603	+32.997%
2026-05-20	143.3700	145.950000	142.430000	143.2000	+1.023%	128,183	+32.737%
2026-05-19	145.6200	145.620000	138.500000	141.7500	-2.483%	178,160	+34.095%
2026-05-18	145.4200	147.420000	142.860000	145.3600	+1.120%	127,360	+30.765%
2026-05-15	148.8600	150.405000	142.490000	143.7500	-5.172%	251,239	+32.230%
2026-05-14	154.3600	156.315000	150.560000	151.5900	+0.291%	284,149	+25.391%
2026-05-13	145.0800	153.955000	144.735000	151.1500	+4.220%	450,795	+25.756%
2026-05-12	142.7500	145.470000	135.770000	145.0300	+3.092%	343,614	+31.063%
2026-05-11	137.2300	140.880000	131.610000	140.6800	+2.514%	430,751	+35.115%
2026-05-08	138.8900	139.860000	136.750000	137.2300	-0.370%	174,400	+38.512%
2026-05-07	148.3700	148.560000	136.530000	137.7400	-6.229%	234,001	+37.999%
2026-05-06	145.0000	148.820000	143.762500	146.8900	+3.037%	200,866	+29.403%
2026-05-05	138.9700	142.570000	138.645000	142.5600	+4.051%	166,397	+33.333%
2026-05-04	140.4800	140.735000	135.495000	137.0100	-2.995%	248,725	+38.734%
2026-05-01	141.8000	143.560000	139.310000	141.2400	-0.486%	139,306	+34.579%
2026-04-30	139.5100	142.255000	139.325000	141.9300	+2.551%	126,217	+33.925%
2026-04-29	143.3600	143.360000	137.760000	138.4000	-3.291%	197,104	+37.341%
2026-04-28	142.0000	143.565000	139.770000	143.1100	+1.188%	190,399	+32.821%
2026-04-27	137.9300	141.775000	136.550100	141.4300	+1.449%	144,697	+34.399%
2026-04-24	143.2100	145.900000	136.550000	139.4100	-2.619%	256,503	+36.346%
2026-04-23	138.1900	145.760000	136.030000	143.1600	+4.703%	310,066	+32.775%
2026-04-22	143.4100	143.410000	136.040000	136.7300	-3.357%	163,982	+39.019%
2026-04-21	142.2300	142.945000	137.620000	141.4800	-0.380%	209,159	+34.351%
2026-04-20	138.6700	142.750000	137.510000	142.0200	+2.913%	185,162	+33.840%
2026-04-17	137.6800	142.130000	137.310000	138.0000	+1.017%	294,550	+37.739%
2026-04-16	140.5700	140.740000	135.255000	136.6100	-3.353%	274,135	+39.141%
2026-04-15	142.3200	143.000000	138.930000	141.3500	+0.042%	150,856	+34.475%
2026-04-14	141.3800	141.890000	139.230000	141.2900	+0.184%	144,630	+34.532%
2026-04-13	139.4200	142.225000	138.250100	141.0300	+0.743%	150,421	+34.780%
2026-04-10	139.5600	142.000000	138.010000	139.9900	-0.427%	183,696	+35.781%
2026-04-09	137.9700	141.650000	137.715000	140.5900	+1.774%	239,338	+35.202%
2026-04-08	138.5400	143.330000	138.140000	138.1400	+2.783%	452,895	+37.600%
2026-04-07	128.0900	134.920000	128.090000	134.4000	+3.385%	267,527	+41.429%
2026-04-06	127.5000	132.230000	127.500000	130.0000	+2.330%	404,326	+46.215%
2026-04-02	124.3100	127.770000	122.920000	127.0400	+0.482%	104,906	+49.622%
2026-04-01	121.6800	128.050000	121.680000	126.4300	+3.631%	152,598	+50.344%
2026-03-31	119.3600	122.070000	117.700000	122.0000	+4.184%	174,125	+55.803%
2026-03-30	121.7400	121.740000	115.600000	117.1000	-3.047%	169,305	+62.323%
2026-03-27	121.7200	122.600000	120.030000	120.7800	-0.527%	175,761	+57.377%
2026-03-26	124.8200	126.350000	121.190000	121.4200	-4.213%	190,215	+56.548%
2026-03-25	125.9600	126.980000	124.670000	126.7600	+2.300%	146,129	+49.953%
2026-03-24	121.8100	124.160000	120.510000	123.9100	+0.961%	112,446	+53.402%
2026-03-23	123.0500	125.390000	122.370000	122.7300	+1.791%	113,961	+54.877%
2026-03-20	126.1200	126.120000	119.965000	120.5700	-3.552%	250,548	+57.651%
2026-03-19	123.3200	126.860000	121.610000	125.0100	+0.144%	199,549	+52.052%
2026-03-18	126.7800	127.520000	124.005000	124.8300	-0.826%	158,477	+52.271%
2026-03-17	126.1400	128.240000	123.820000	125.8700	-0.819%	117,591	+51.013%
2026-03-16	126.6300	128.950000	125.650000	126.9100	+1.406%	192,885	+49.775%
2026-03-13	127.4300	129.630000	123.275000	125.1500	-0.422%	184,971	+51.882%
2026-03-12	127.4200	128.200000	123.940000	125.6800	-2.732%	148,676	+51.241%
2026-03-11	129.1300	132.000000	127.730000	129.2100	-1.381%	86,735	+47.109%
2026-03-10	131.1500	133.700000	123.760000	131.0200	-0.350%	188,299	+45.077%
2026-03-09	127.5800	131.690000	125.157100	131.4800	+1.994%	146,036	+44.570%
2026-03-06	127.6200	129.555000	126.245000	128.9100	-0.983%	141,352	+47.452%
2026-03-05	137.6300	137.630000	128.300000	130.1900	-6.640%	119,204	+46.002%
2026-03-04	134.8100	140.020000	133.660000	139.4500	+3.212%	254,669	+36.307%
2026-03-03	128.9400	136.170000	124.450800	135.1100	+3.707%	444,220	+40.685%
2026-03-02	125.2400	132.000000	124.180000	130.2800	+5.413%	271,299	+45.901%
2026-02-27	121.4500	124.950000	120.490000	123.5900	+0.972%	161,997	+53.799%
2026-02-26	120.4500	124.550000	115.055000	122.4000	-3.447%	194,283	+55.294%
2026-02-25	126.5200	128.150000	123.900000	126.7700	+0.771%	167,429	+49.941%
2026-02-24	124.6900	126.430000	121.480000	125.8000	+0.858%	180,825	+51.097%
2026-02-23	125.4500	126.090000	122.780000	124.7300	-1.462%	122,692	+52.393%
2026-02-20	125.9300	128.170000	124.625000	126.5800	+0.317%	131,951	+50.166%
2026-02-19	125.2900	127.059100	122.130000	126.1800	+1.766%	167,327	+50.642%
2026-02-18	125.9400	127.094900	123.180000	123.9900	-0.959%	115,470	+53.303%
2026-02-17	124.2900	126.390000	122.150000	125.1900	+0.992%	132,650	+51.833%
2026-02-13	120.3400	124.700000	120.240000	123.9600	+3.162%	183,017	+53.340%
2026-02-12	121.6800	124.039900	119.840000	120.1600	-0.299%	98,311	+58.189%
2026-02-11	124.3600	124.500000	120.250000	120.5200	-0.536%	98,663	+57.717%
2026-02-10	122.0100	122.480000	118.940000	121.1700	-1.070%	118,568	+56.871%
2026-02-09	121.3300	124.120000	120.610000	122.4800	+1.156%	207,351	+55.193%
2026-02-06	120.5600	123.870000	120.540000	121.0800	+1.535%	161,697	+56.987%
2026-02-05	117.0200	121.365000	117.020000	119.2500	+0.455%	301,143	+59.396%
2026-02-04	120.5000	122.990000	115.640000	118.7100	-2.232%	242,103	+60.121%
2026-02-03	116.5100	121.800000	115.815000	121.4200	+5.564%	238,368	+56.548%
2026-02-02	113.8600	116.282500	111.960000	115.0200	+1.473%	138,570	+65.258%
2026-01-30	110.5000	113.390000	108.620000	113.3500	+1.459%	150,720	+67.693%
2026-01-29	111.8200	113.840000	109.780000	111.7200	+0.540%	153,314	+70.140%
2026-01-28	111.8900	112.010000	109.150000	111.1200	-0.153%	125,244	+71.058%
2026-01-27	110.3500	112.345000	108.830000	111.2900	+0.751%	119,572	+70.797%
2026-01-26	111.9900	112.650000	109.655000	110.4600	-2.135%	92,515	+72.080%
2026-01-23	115.0000	115.000000	112.280000	112.8700	-1.912%	138,058	+68.406%
2026-01-22	115.2200	117.070000	114.540000	115.0700	-0.139%	140,890	+65.186%
2026-01-21	112.9800	115.320000	111.300000	115.2300	+2.637%	208,256	+64.957%
2026-01-20	113.6000	114.769600	111.440000	112.2700	-1.724%	186,013	+69.306%
2026-01-16	113.7100	115.340000	111.750000	114.2400	+0.281%	162,630	+66.387%
2026-01-15	111.0500	115.010000	110.059000	113.9200	+2.207%	167,645	+66.854%
2026-01-14	110.0200	111.570000	106.360000	111.4600	+1.171%	193,070	+70.537%
2026-01-13	110.5900	111.570000	109.610000	110.1700	+0.842%	97,861	+72.533%
2026-01-12	108.0900	109.575000	107.600000	109.2500	+1.392%	251,499	+73.986%
2026-01-09	106.4200	110.000000	106.420000	107.7500	+2.055%	198,804	+76.408%
2026-01-08	101.8900	107.039900	101.890000	105.5800	+5.538%	180,535	+80.034%
2026-01-07	101.6800	102.940000	100.030000	100.0400	-0.990%	102,938	+90.004%
2026-01-06	100.0000	101.040000	99.390000	101.0400	+0.838%	184,536	+88.124%
2026-01-05	98.0100	101.220000	98.004800	100.2000	+3.512%	121,376	+89.701%
2026-01-02	95.1300	96.940000	94.700000	96.8000	+1.755%	76,541	+96.364%
2025-12-31	95.5600	95.690000	94.000000	95.1300	-0.021%	59,813	+99.811%
2025-12-30	96.2700	96.294900	94.660000	95.1500	-0.989%	62,755	+99.769%
2025-12-29	96.3000	96.800000	95.150000	96.1000	-0.373%	68,578	+97.794%
2025-12-26	97.8800	97.880000	95.845000	96.4600	-1.561%	49,497	+97.056%
2025-12-24	97.9100	98.550000	97.120000	97.9900	+0.123%	52,692	+93.979%
2025-12-23	98.6000	99.230000	97.430000	97.8700	-0.720%	94,558	+94.217%
2025-12-22	95.0000	98.990000	94.800000	98.5800	+4.605%	143,611	+92.818%
2025-12-19	91.9700	94.660000	91.875000	94.2400	+2.546%	249,428	+101.698%
2025-12-18	93.0000	94.050000	91.690000	91.9000	+0.218%	89,457	+106.834%
2025-12-17	93.3500	93.760000	91.510000	91.7000	-1.862%	81,664	+107.285%
2025-12-16	92.5000	94.225000	92.400000	93.4400	+0.592%	118,353	+103.425%
2025-12-15	95.5100	95.510000	91.350000	92.8900	-1.412%	126,670	+104.629%
2025-12-12	96.5000	98.450000	93.360000	94.2200	-0.936%	140,830	+101.741%
2025-12-11	92.4500	96.370000	92.430000	95.1100	+2.855%	110,290	+99.853%
2025-12-10	89.9800	94.520000	89.420000	92.4700	+1.985%	105,641	+105.559%
2025-12-09	90.3700	92.410000	89.920000	90.6700	+0.677%	85,365	+109.639%
2025-12-08	90.4500	90.720000	88.380000	90.0600	+0.693%	73,018	+111.059%
2025-12-05	89.1800	90.280000	88.150000	89.4400	-0.666%	89,252	+112.522%
2025-12-04	90.6200	91.610000	89.510000	90.0400	+0.111%	75,196	+111.106%
2025-12-03	90.9500	90.950000	88.780000	89.9400	-0.167%	73,867	+111.341%
2025-12-02	90.3000	91.700000	88.560000	90.0900	+0.558%	107,400	+110.989%
2025-12-01	90.2400	91.300000	89.490000	89.5900	-2.290%	138,353	+112.167%
2025-11-28	91.8800	91.880000	90.080000	91.6900	+0.548%	44,179	+107.307%
2025-11-26	89.7800	91.440000	89.315000	91.1900	+1.210%	95,599	+108.444%
2025-11-25	87.2200	90.475000	86.390000	90.1000	+3.243%	96,372	+110.966%
2025-11-24	86.6400	88.575000	84.970000	87.2700	+0.995%	107,799	+117.807%
2025-11-21	86.3300	87.660000	84.760000	86.4100	-0.438%	178,250	+119.975%
2025-11-20	90.5400	91.350000	86.205000	86.7900	-1.943%	81,638	+119.011%
2025-11-19	88.5000	89.585000	87.379000	88.5100	-0.192%	93,554	+114.755%
2025-11-18	88.4700	89.740000	87.180000	88.6800	-0.045%	85,099	+114.344%
2025-11-17	90.6500	91.725000	88.270000	88.7200	-2.900%	95,250	+114.247%
2025-11-14	90.6400	92.290000	90.640000	91.3700	-0.077%	82,761	+108.033%
2025-11-13	95.5600	95.560000	91.120000	91.4400	-4.770%	85,721	+107.874%
2025-11-12	97.4900	99.780000	95.980000	96.0200	-1.427%	121,077	+97.959%
2025-11-11	96.1800	97.460000	95.050000	97.4100	+1.153%	124,738	+95.134%
2025-11-10	91.0000	96.470000	90.880000	96.3000	+7.550%	219,871	+97.383%
2025-11-07	89.0100	89.900000	87.240000	89.5400	+0.437%	110,558	+112.285%
2025-11-06	88.4200	90.930000	87.270000	89.1500	-2.950%	155,630	+113.214%
2025-11-05	90.7900	92.230000	89.880000	91.8600	+0.569%	140,042	+106.924%
2025-11-04	92.9900	93.209500	91.240000	91.3400	-2.195%	104,288	+108.102%
2025-11-03	91.1300	93.530000	90.450000	93.3900	+1.787%	134,124	+103.534%
2025-10-31	92.3100	93.100000	90.780000	91.7500	-0.207%	111,358	+107.172%
2025-10-30	93.3500	95.090000	91.670000	91.9400	-1.584%	121,847	+106.744%
2025-10-29	92.9200	95.230000	92.110000	93.4200	+0.365%	152,589	+103.468%
2025-10-28	92.5500	96.300000	88.200000	93.0800	+0.011%	463,696	+104.211%
2025-10-27	100.9200	101.445000	92.720000	93.0700	-7.577%	340,282	+104.233%
2025-10-24	101.1300	101.470000	99.280000	100.7000	+0.821%	193,798	+88.759%
2025-10-23	96.2600	100.210000	96.150000	99.8800	+3.782%	80,699	+90.308%
2025-10-22	95.3800	96.390000	94.390000	96.2400	+1.103%	182,105	+97.506%
2025-10-21	95.7000	96.000000	94.130000	95.1900	-0.429%	134,840	+99.685%
2025-10-20	92.7000	95.990000	92.700000	95.6000	+3.981%	100,302	+98.828%
2025-10-17	91.2900	92.455000	89.880000	91.9400	+0.316%	86,910	+106.744%
2025-10-16	93.2300	93.820000	91.190000	91.6500	-1.335%	160,468	+107.398%
2025-10-15	96.8600	96.910000	91.750000	92.8900	-3.491%	251,938	+104.629%
2025-10-14	93.9300	96.409900	92.735000	96.2500	+2.057%	137,038	+97.486%
2025-10-13	92.0400	94.480000	91.150000	94.3100	+3.478%	130,339	+101.548%
2025-10-10	96.4550	97.350000	90.960000	91.1400	-5.973%	272,182	+108.558%
2025-10-09	97.3300	97.445000	96.115000	96.9300	-0.544%	146,416	+96.100%
2025-10-08	97.3100	97.480000	95.980000	97.4600	+1.079%	65,609	+95.034%
2025-10-07	96.9600	97.113300	95.320000	96.4200	-0.413%	102,114	+97.138%
2025-10-06	94.9300	97.000000	94.920000	96.8200	+2.131%	73,379	+96.323%
2025-10-03	94.8200	95.500000	94.090000	94.8000	+0.605%	55,801	+100.506%
2025-10-02	95.0600	95.960000	93.390000	94.2300	-1.257%	77,396	+101.719%
2025-10-01	95.2800	95.960000	94.090000	95.4300	-0.728%	89,337	+99.183%
2025-09-30	93.2700	96.490000	92.860000	96.1300	+2.879%	103,469	+97.732%
2025-09-29	93.4300	95.215000	92.510000	93.4400	+0.032%	100,329	+103.425%
2025-09-26	92.1600	93.810000	91.910000	93.4100	+1.943%	66,010	+103.490%
2025-09-25	90.5800	92.720000	89.440000	91.6300	+1.260%	106,320	+107.443%
2025-09-24	93.8600	93.860000	90.450000	90.4900	-3.642%	117,100	+110.056%
2025-09-23	94.2800	95.050000	93.350000	93.9100	-0.329%	75,181	+102.407%
2025-09-22	93.3100	94.530000	92.810000	94.2200	+0.266%	124,478	+101.741%
2025-09-19	96.2400	96.490000	92.530000	93.9700	-2.115%	475,858	+102.277%
2025-09-18	95.0800	96.130000	93.800000	96.0000	+1.095%	161,720	+98.000%
2025-09-17	93.2600	95.290000	92.620000	94.9600	+1.877%	235,005	+100.168%
2025-09-16	92.4100	93.780000	92.410000	93.2100	+1.271%	93,278	+103.927%
2025-09-15	93.2500	93.810000	91.280000	92.0400	-1.064%	107,757	+106.519%
2025-09-12	93.0000	94.090000	92.620000	93.0300	-0.204%	109,382	+104.321%
2025-09-11	91.6900	94.460000	91.070000	93.2200	+2.226%	130,066	+103.905%
2025-09-10	89.3900	91.530000	89.390000	91.1900	+1.888%	151,534	+108.444%
2025-09-09	91.0900	91.200000	88.840000	89.5000	-2.025%	85,279	+112.380%
2025-09-08	90.8600	92.090000	90.820000	91.3500	+0.995%	83,375	+108.079%
2025-09-05	91.5000	92.290000	89.650000	90.4500	-1.007%	68,477	+110.149%
2025-09-04	90.4500	91.560000	89.755400	91.3700	+1.816%	78,402	+108.033%
2025-09-03	90.3200	91.765000	89.510000	89.7400	-1.330%	115,777	+111.812%
2025-09-02	90.0200	91.880000	89.810000	90.9500	-0.296%	102,007	+108.994%
2025-08-29	91.8900	92.070000	90.440000	91.2200	-0.686%	91,715	+108.375%
2025-08-28	92.6000	93.030000	91.140000	91.8500	-0.390%	101,046	+106.946%
2025-08-27	93.6800	94.450000	92.110000	92.2100	-1.768%	126,559	+106.138%
2025-08-26	94.0000	95.930000	93.260000	93.8700	-0.032%	143,181	+102.493%
2025-08-25	93.1900	94.720000	92.990000	93.9000	+1.142%	126,828	+102.428%
2025-08-22	90.0900	93.040000	89.900000	92.8400	+3.918%	133,028	+104.739%
2025-08-21	87.8300	90.320000	87.830000	89.3400	+1.754%	90,532	+112.760%
2025-08-20	87.7500	88.599900	87.060000	87.8000	-0.091%	66,976	+116.492%
2025-08-19	91.5000	92.100000	87.879000	87.8800	-4.134%	92,253	+116.295%
2025-08-18	91.1900	92.110000	91.190000	91.6700	+0.076%	86,350	+107.352%
2025-08-15	92.7000	92.700000	90.300000	91.6000	+0.153%	127,469	+107.511%
2025-08-14	91.7100	92.400000	91.080000	91.4600	-0.974%	84,664	+107.829%
2025-08-13	92.7300	93.995000	91.475000	92.3600	-0.195%	129,736	+105.803%
2025-08-12	89.8700	93.240000	89.655000	92.5400	+3.814%	126,748	+105.403%
2025-08-11	89.9300	90.465000	87.800000	89.1400	-0.246%	134,500	+113.238%
2025-08-08	92.5100	92.785000	88.010000	89.3600	-2.722%	135,074	+112.713%
2025-08-07	92.8300	93.025000	89.305000	91.8600	+0.536%	126,106	+106.924%
2025-08-06	90.8200	92.565000	88.500000	91.3700	+0.219%	118,377	+108.033%
2025-08-05	92.4000	93.410000	89.730000	91.1700	-1.597%	169,126	+108.490%
2025-08-04	90.1600	92.755000	89.970000	92.6500	+3.427%	148,941	+105.159%
2025-08-01	89.9200	90.110000	86.595000	89.5800	-1.539%	166,999	+112.190%
2025-07-31	91.2400	91.880000	90.150000	90.9800	-0.601%	129,884	+108.925%
2025-07-30	90.6700	92.050000	87.350000	91.5300	+0.882%	144,857	+107.670%
2025-07-29	91.3200	92.575000	90.150000	90.7300	+0.033%	110,321	+109.501%
2025-07-28	90.4600	90.870000	89.440000	90.7000	+0.276%	128,520	+109.570%
2025-07-25	89.1200	91.240000	88.310000	90.4500	+1.984%	113,697	+110.149%
2025-07-24	89.2900	90.400000	88.500000	88.6900	-1.291%	103,859	+114.320%
2025-07-23	88.2600	90.085300	88.040000	89.8500	+1.813%	101,969	+111.553%
2025-07-22	89.9900	89.990000	87.285000	88.2500	-2.075%	169,064	+115.388%
2025-07-21	90.0000	91.600000	87.890000	90.1200	-0.464%	183,681	+110.919%
2025-07-18	87.4400	91.230000	86.905000	90.5400	+4.297%	186,385	+109.940%
2025-07-17	86.5600	87.282900	86.070000	86.8100	+0.358%	223,401	+118.961%
2025-07-16	88.7650	88.870000	86.090000	86.5000	-0.575%	256,668	+119.746%
2025-07-15	88.4600	89.063500	86.660000	87.0000	-1.650%	203,180	+118.483%
2025-07-14	85.7700	89.940000	84.600000	88.4600	+3.208%	274,017	+114.877%
2025-07-11	84.4300	86.210000	83.460000	85.7100	+2.121%	99,616	+121.771%
2025-07-10	84.6600	85.070000	83.090000	83.9300	-0.639%	113,818	+126.474%
2025-07-09	84.7200	84.820000	83.050000	84.4700	+0.536%	96,662	+125.027%
2025-07-08	85.5100	85.510000	83.850000	84.0200	-1.048%	156,199	+126.232%
2025-07-07	84.8100	85.640000	84.365000	84.9100	0.000%	86,933	+123.861%
2025-07-03	83.4400	84.910000	82.900000	84.9100	+2.486%	69,514	+123.861%
2025-07-02	82.4400	83.420000	81.500000	82.8500	+0.157%	90,193	+129.427%
2025-07-01	82.5100	83.615000	80.690000	82.7200	+0.109%	109,991	+129.787%
2025-06-30	86.2700	86.270000	81.870000	82.6300	-4.219%	252,794	+130.038%
2025-06-27	84.7700	86.639900	84.720000	86.2700	+1.769%	255,204	+120.332%
2025-06-26	82.4700	85.110000	82.030000	84.7700	+3.039%	181,856	+124.230%
2025-06-25	82.7200	84.340000	82.050000	82.2700	-0.339%	141,256	+131.044%
2025-06-24	81.4500	82.695000	80.670000	82.5500	+1.500%	159,009	+130.260%
2025-06-23	80.5800	82.446400	80.115000	81.3300	+0.943%	165,360	+133.714%
2025-06-20	80.4500	80.900000	79.770000	80.5700	+0.738%	341,013	+135.919%
2025-06-18	79.0400	81.070000	79.040000	79.9800	+0.743%	218,875	+137.659%
2025-06-17	77.5000	80.400000	77.500000	79.3900	+2.241%	257,046	+139.426%
2025-06-16	76.6300	77.790000	76.450000	77.6500	+1.463%	154,065	+144.791%
2025-06-13	76.0200	78.160000	76.020000	76.5300	+0.170%	126,816	+148.373%
2025-06-12	74.4900	76.730000	74.123400	76.4000	+2.385%	87,569	+148.796%
2025-06-11	74.3200	74.810000	73.770000	74.6200	+0.838%	118,538	+154.731%
2025-06-10	74.2900	74.520000	73.810000	74.0000	+0.135%	100,217	+156.865%
2025-06-09	74.0600	74.217400	73.170100	73.9000	+0.176%	71,517	+157.212%
2025-06-06	73.9900	73.990000	72.555000	73.7700	+0.627%	112,115	+157.666%
2025-06-05	72.6100	73.460000	72.000000	73.3100	+1.327%	80,133	+159.282%
2025-06-04	71.4000	72.500000	71.400000	72.3500	+1.245%	75,341	+162.723%
2025-06-03	70.6600	71.460000	70.250000	71.4600	+1.737%	56,720	+165.995%
2025-06-02	70.3900	70.390000	69.570000	70.2400	-0.199%	58,007	+170.615%
2025-05-30	69.8600	70.842400	69.000000	70.3800	+0.744%	83,721	+170.077%
2025-05-29	69.5400	70.000000	68.760000	69.8600	+0.590%	75,123	+172.087%
2025-05-28	69.3000	69.900000	69.060000	69.4500	+0.231%	60,801	+173.693%
2025-05-27	68.6600	69.430000	67.811200	69.2900	+2.288%	93,643	+174.325%
2025-05-23	66.7500	67.800000	66.240000	67.7400	+0.714%	61,211	+180.602%
2025-05-22	68.2000	68.200000	67.000000	67.2600	-1.277%	75,776	+182.605%
2025-05-21	69.2900	69.345000	67.350000	68.1300	-1.688%	75,599	+178.996%
2025-05-20	67.7200	69.510000	67.120000	69.3000	+2.333%	59,459	+174.286%
2025-05-19	67.5600	67.920000	66.830000	67.7200	-0.368%	57,729	+180.685%
2025-05-16	67.6300	68.170000	66.915000	67.9700	+0.280%	85,711	+179.653%
2025-05-15	66.5000	67.780000	66.120000	67.7800	+2.309%	77,147	+180.437%
2025-05-14	65.9100	66.640000	65.161600	66.2500	+0.288%	75,807	+186.913%
2025-05-13	67.3000	67.500000	65.940000	66.0600	-0.647%	54,630	+187.738%
2025-05-12	66.9900	66.990000	65.194200	66.4900	+1.916%	72,664	+185.878%
2025-05-09	66.8100	66.810000	64.510000	65.2400	-2.218%	66,247	+191.355%
2025-05-08	63.7300	66.830000	63.360000	66.7200	+4.774%	98,586	+184.892%
2025-05-07	61.4200	65.610000	61.420000	63.6800	+4.634%	137,972	+198.492%
2025-05-06	59.7000	62.740000	59.415200	60.8600	+3.945%	108,264	+212.323%
2025-05-05	58.5800	59.080000	58.100000	58.5500	-0.763%	66,083	+224.646%
2025-05-02	58.5600	59.160000	58.360000	59.0000	+1.532%	33,621	+222.169%
2025-05-01	57.1200	58.290000	56.765000	58.1100	+1.378%	51,697	+227.104%
2025-04-30	57.0800	57.560000	56.210000	57.3200	-0.296%	56,294	+231.612%
2025-04-29	56.8200	57.530000	56.752300	57.4900	+1.126%	32,030	+230.631%
2025-04-28	56.9100	57.430000	56.501300	56.8500	-0.438%	41,994	+234.354%
2025-04-25	56.6200	57.240000	56.320000	57.1000	+1.349%	38,128	+232.890%
2025-04-24	55.0900	56.773800	55.090000	56.3400	+0.769%	46,471	+237.380%
2025-04-23	56.1400	57.120000	55.660000	55.9100	+1.784%	61,435	+239.975%
2025-04-22	55.5600	55.560000	53.780000	54.9300	-0.633%	140,648	+246.040%
2025-04-21	55.9800	55.980000	54.555000	55.2800	-2.332%	80,565	+243.849%
2025-04-17	56.4000	56.735000	56.250000	56.6000	+0.337%	105,017	+235.830%
2025-04-16	56.6500	57.110000	55.900000	56.4100	-0.424%	56,973	+236.962%
2025-04-15	56.2900	57.175000	56.245000	56.6500	+0.443%	41,362	+235.534%
2025-04-14	56.5000	56.790000	55.770000	56.4000	+1.512%	53,006	+237.021%
2025-04-11	54.6000	55.940000	53.710000	55.5600	+0.598%	59,159	+242.117%
2025-04-10	55.1600	56.130000	52.650000	55.2300	-4.496%	134,208	+244.161%
2025-04-09	53.2800	59.060000	53.280000	57.8300	+8.093%	117,905	+228.688%
2025-04-08	55.2900	55.290000	52.775000	53.5000	-0.981%	59,525	+255.290%
2025-04-07	52.9200	55.155000	51.755000	54.0300	-0.424%	111,617	+251.805%
2025-04-04	54.7500	55.295000	53.110000	54.2600	-3.038%	90,121	+250.313%
2025-04-03	56.6700	57.649900	55.320000	55.9600	-4.668%	103,707	+239.671%
2025-04-02	58.0400	59.080000	58.030000	58.7000	+0.359%	58,726	+223.816%
2025-04-01	58.0000	58.650000	57.100000	58.4900	+0.793%	41,674	+224.979%
2025-03-31	58.1500	58.744800	57.600000	58.0300	-0.753%	71,860	+227.555%
2025-03-28	59.3900	59.440000	58.336000	58.4700	-2.322%	91,393	+225.090%
2025-03-27	59.9900	60.000000	59.200000	59.8600	+0.117%	52,886	+217.541%
2025-03-26	59.5700	60.000000	59.433000	59.7900	+0.674%	55,249	+217.913%
2025-03-25	59.7100	59.930000	58.890000	59.3900	-0.486%	59,169	+220.054%
2025-03-24	59.2800	59.810000	59.003700	59.6800	+1.445%	54,099	+218.499%
2025-03-21	59.0400	59.400000	57.670000	58.8300	-1.159%	202,593	+223.100%
2025-03-20	59.2200	60.390000	59.200000	59.5200	-0.717%	46,780	+219.355%
2025-03-19	59.7600	60.380000	59.195000	59.9500	+0.689%	80,188	+217.064%
2025-03-18	59.0700	59.820000	58.580000	59.5400	-0.268%	46,811	+219.248%
2025-03-17	59.5800	60.060000	59.329000	59.7000	-0.450%	58,047	+218.392%
2025-03-14	59.5000	60.490000	59.175000	59.9700	+1.147%	79,414	+216.958%
2025-03-13	59.3000	59.500000	58.660000	59.2900	+0.696%	60,634	+220.594%
2025-03-12	59.7100	59.735000	57.830000	58.8800	-0.153%	66,035	+222.826%
2025-03-11	58.2300	59.550000	57.740000	58.9700	+1.655%	46,321	+222.333%
2025-03-10	56.0600	58.730000	55.920000	58.0100	+2.546%	181,888	+227.668%
2025-03-07	57.6000	57.600000	56.368800	56.5700	-1.566%	61,623	+236.008%
2025-03-06	57.0900	58.030000	56.850000	57.4700	-0.312%	57,694	+230.746%
2025-03-05	56.9400	57.920000	56.500000	57.6500	+1.354%	94,460	+229.714%
2025-03-04	57.2400	58.100000	56.460000	56.8800	-1.728%	81,913	+234.177%
2025-03-03	58.2600	59.360000	57.130000	57.8800	-1.262%	86,732	+228.404%

document.getElementById("t7h7HP").onerror = function(){this.style.display='none';}; .dark-mode .WCsTBr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCsTBr{ color: #333333; background-color: white; border: 2px solid #333333; }DCODucommun Incorporatedstock NYSE

DCO
Ducommun Incorporated
stock NYSE