Ducommun Incorporated Common Stockのデータ

Ducommun Incorporated Common Stockの基本情報

名前 Ducommun Incorporated Common Stock
ティッカー DCO
国 United States
上場年 nan
セクター Capital Goods

Ducommun Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.32 55.07 55.52 56.06 45500.0 56.06
2021-02-12 56.73 54.12 56.59 55.61 43000.0 55.61
2021-02-11 57.17 55.01 56.39 56.12 33400.0 56.12
2021-02-10 57.87 55.6 56.46 56.52 14200.0 56.52
2021-02-09 58.05 56.64 57.05 57.14 27200.0 57.14
2021-02-08 56.96 54.5 54.97 56.64 31200.0 56.64
2021-02-05 55.29 53.77 55.29 54.34 25400.0 54.34
2021-02-04 55.23 54.03 54.3 54.86 18800.0 54.86
2021-02-03 54.97 52.6 52.87 54.36 32800.0 54.36
2021-02-02 53.34 50.59 51.48 53.0 54900.0 53.0
2021-02-01 51.13 48.7 49.43 50.58 42700.0 50.58
2021-01-29 52.13 49.31 50.9 49.34 52100.0 49.34
2021-01-28 52.76 49.8 50.13 51.24 48900.0 51.24
2021-01-27 52.96 48.9 52.64 49.84 77100.0 49.84
2021-01-26 58.0 53.11 56.87 54.0 45600.0 54.0
2021-01-25 58.44 55.12 56.57 56.19 57500.0 56.19
2021-01-22 56.94 55.57 56.22 56.8 48000.0 56.8
2021-01-21 57.81 56.1 56.1 56.99 51700.0 56.99
2021-01-20 57.3 55.2 55.81 56.34 30600.0 56.34
2021-01-19 57.45 54.76 55.81 55.6 52000.0 55.6
2021-01-15 56.71 54.72 55.97 55.14 26100.0 55.14
2021-01-14 57.91 56.31 56.31 56.83 24100.0 56.83
2021-01-13 57.16 55.72 56.82 55.85 22300.0 55.85
2021-01-12 57.44 55.11 56.62 57.04 36900.0 57.04
2021-01-11 59.0 54.94 59.0 56.35 31900.0 56.35
2021-01-08 56.25 53.03 56.02 54.52 29100.0 54.52
2021-01-07 56.68 55.34 56.62 55.45 37100.0 55.45
2021-01-06 58.27 53.83 53.83 56.61 43900.0 56.61
2021-01-05 54.03 52.11 52.11 53.06 49700.0 53.06
2021-01-04 54.02 51.49 54.02 52.08 64800.0 52.08
2020-12-31 54.84 53.62 54.52 53.7 25800.0 53.7
2020-12-30 55.56 53.87 53.87 54.32 31200.0 54.32
2020-12-29 55.12 52.62 55.12 53.85 38200.0 53.85
2020-12-28 55.72 52.44 54.0 54.79 40600.0 54.79
2020-12-24 53.66 52.86 53.46 53.44 20700.0 53.44
2020-12-23 53.89 51.32 52.25 53.24 40700.0 53.24
2020-12-22 52.17 50.47 50.63 51.64 54300.0 51.64
2020-12-21 51.55 50.18 51.55 50.74 35000.0 50.74
2020-12-18 54.02 52.05 52.05 52.6 212600.0 52.6
2020-12-17 52.95 50.9 52.52 52.23 85900.0 52.23
2020-12-16 53.87 52.1 53.87 52.1 55800.0 52.1
2020-12-15 54.37 51.7 52.24 53.57 68300.0 53.57
2020-12-14 52.9 51.41 52.9 52.12 53700.0 52.12
2020-12-11 53.48 50.81 52.0 52.35 35100.0 52.35
2020-12-10 53.45 51.86 53.13 52.37 87700.0 52.37
2020-12-09 56.0 53.1 55.51 53.83 65900.0 53.83
2020-12-08 55.6 53.24 53.95 55.18 98200.0 55.18
2020-12-07 54.76 53.5 54.57 54.5 82800.0 54.5
2020-12-04 54.04 52.42 52.75 53.99 33700.0 53.99
2020-12-03 52.49 51.14 51.21 52.15 46900.0 52.15
2020-12-02 51.5 49.3 49.83 51.04 46500.0 51.04
2020-12-01 51.1 50.01 50.54 50.18 54900.0 50.18
2020-11-30 51.02 48.2 48.91 49.72 122400.0 49.72
2020-11-27 49.32 48.32 48.74 49.01 36200.0 49.01
2020-11-25 49.25 47.27 48.27 48.96 60000.0 48.96
2020-11-24 49.19 47.19 47.48 48.74 118800.0 48.74
2020-11-23 46.53 44.77 44.8 46.53 49600.0 46.53
2020-11-20 44.55 43.28 43.28 44.49 57700.0 44.49
2020-11-19 44.0 42.34 42.84 43.76 48500.0 43.76
2020-11-18 44.28 42.46 42.46 42.93 69300.0 42.93
2020-11-17 42.5 41.35 41.64 42.0 37100.0 42.0
2020-11-16 42.95 41.46 42.64 42.01 62600.0 42.01
2020-11-13 41.66 40.63 40.63 41.27 31700.0 41.27
2020-11-12 41.87 39.71 41.3 40.2 78600.0 40.2
2020-11-11 43.37 40.45 43.37 42.06 64500.0 42.06
2020-11-10 43.7 39.39 39.96 43.36 64200.0 43.36
2020-11-09 41.04 38.8 39.45 39.33 96300.0 39.33
2020-11-06 37.76 36.19 36.34 37.11 43900.0 37.11
2020-11-05 36.97 35.5 35.5 36.19 29100.0 36.19
2020-11-04 36.33 34.66 35.51 35.15 25700.0 35.15
2020-11-03 36.24 34.33 34.96 36.05 57600.0 36.05
2020-11-02 34.27 33.29 33.54 34.18 42800.0 34.18
2020-10-30 33.1 32.22 32.33 32.9 50400.0 32.9
2020-10-29 33.88 32.11 32.55 32.66 68200.0 32.66
2020-10-28 33.63 31.36 32.84 31.64 30600.0 31.64
2020-10-27 34.07 33.02 34.07 33.2 28400.0 33.2
2020-10-26 34.53 33.23 34.21 34.23 24600.0 34.23
2020-10-23 34.93 34.28 34.93 34.68 37100.0 34.68
2020-10-22 35.06 33.76 33.92 34.75 34500.0 34.75
2020-10-21 34.29 33.64 34.13 33.85 22700.0 33.85
2020-10-20 35.22 34.14 35.22 34.2 26600.0 34.2
2020-10-19 35.85 34.7 35.41 34.77 25400.0 34.77
2020-10-16 35.57 34.74 34.97 35.35 30600.0 35.35
2020-10-15 35.1 33.78 34.26 34.97 28800.0 34.97
2020-10-14 35.5 34.6 34.87 34.66 24600.0 34.66
2020-10-13 36.12 34.75 35.64 34.82 18700.0 34.82
2020-10-12 36.38 35.28 35.56 36.1 34900.0 36.1
2020-10-09 35.8 35.09 35.57 35.56 33400.0 35.56
2020-10-08 35.59 34.36 34.81 35.23 34900.0 35.23
2020-10-07 35.26 34.06 34.78 34.34 56400.0 34.34
2020-10-06 35.91 33.91 34.55 34.2 93900.0 34.2
2020-10-05 34.98 34.0 34.34 34.02 60800.0 34.02
2020-10-02 34.65 32.79 33.11 34.13 45200.0 34.13
2020-10-01 34.04 32.89 33.14 33.89 93700.0 33.89
2020-09-30 33.33 32.64 32.68 32.92 76200.0 32.92
2020-09-29 33.93 32.4 33.93 32.64 44100.0 32.64
2020-09-28 34.42 33.73 33.73 33.98 61300.0 33.98
2020-09-25 33.3 31.86 31.86 33.14 61700.0 33.14
2020-09-24 32.49 30.76 32.12 32.06 98600.0 32.06
2020-09-23 34.56 31.74 34.0 32.05 51600.0 32.05
2020-09-22 34.34 32.8 34.0 33.96 91700.0 33.96
2020-09-21 35.94 33.73 35.92 33.94 65500.0 33.94
2020-09-18 37.07 35.64 36.25 37.07 187600.0 37.07
2020-09-17 36.35 35.4 35.53 36.05 40800.0 36.05
2020-09-16 36.87 35.22 35.61 36.11 49200.0 36.11
2020-09-15 36.49 35.29 36.17 35.33 51600.0 35.33
2020-09-14 35.95 34.69 35.79 35.9 48100.0 35.9
2020-09-11 35.77 34.72 35.09 35.55 44800.0 35.55
2020-09-10 36.82 34.92 36.37 35.06 56700.0 35.06
2020-09-09 36.52 34.61 36.4 36.36 115000.0 36.36
2020-09-08 37.11 36.02 37.04 36.02 45500.0 36.02
2020-09-04 38.88 36.63 38.56 37.39 56000.0 37.39
2020-09-03 38.91 37.33 38.18 37.67 61900.0 37.67
2020-09-02 38.58 37.67 37.67 38.36 44700.0 38.36
2020-09-01 38.16 36.78 37.12 37.89 73800.0 37.89
2020-08-31 38.3 37.25 38.3 37.37 58700.0 37.37
2020-08-28 38.66 38.05 38.49 38.33 35600.0 38.33
2020-08-27 38.94 37.81 37.99 38.08 53400.0 38.08
2020-08-26 38.85 37.42 38.85 37.67 42800.0 37.67
2020-08-25 39.36 38.2 39.31 39.0 70400.0 39.0
2020-08-24 39.02 37.95 38.56 38.96 71900.0 38.96
2020-08-21 38.74 37.41 38.39 38.18 94300.0 38.18
2020-08-20 39.01 38.23 38.82 38.72 37600.0 38.72
2020-08-19 39.87 39.28 39.53 39.48 38800.0 39.48
2020-08-18 40.32 38.9 40.32 39.42 49700.0 39.42
2020-08-17 41.09 39.68 41.09 40.21 57200.0 40.21
2020-08-14 41.25 40.41 40.78 41.06 71400.0 41.06
2020-08-13 42.12 40.92 42.0 41.21 60100.0 41.21
2020-08-12 42.38 41.51 41.79 42.0 86500.0 42.0
2020-08-11 42.62 41.44 42.27 41.74 87500.0 41.74
2020-08-10 41.85 40.03 40.46 41.45 127400.0 41.45
2020-08-07 40.27 38.1 38.1 40.12 79600.0 40.12
2020-08-06 38.91 38.08 38.74 38.4 61100.0 38.4
2020-08-05 38.92 36.36 36.75 38.75 113700.0 38.75
2020-08-04 36.97 35.84 36.0 36.12 96700.0 36.12
2020-08-03 36.6 35.21 36.23 36.19 111500.0 36.19
2020-07-31 37.73 34.95 35.7 35.95 114000.0 35.95
2020-07-30 34.47 33.45 33.7 34.25 67000.0 34.25
2020-07-29 34.55 33.68 33.68 34.41 50500.0 34.41
2020-07-28 34.64 33.42 33.42 33.7 57300.0 33.7
2020-07-27 34.33 33.09 34.04 33.7 65600.0 33.7
2020-07-24 35.04 33.7 35.04 33.74 55800.0 33.74
2020-07-23 35.46 34.31 35.02 35.04 50400.0 35.04
2020-07-22 35.32 33.62 33.62 35.02 65200.0 35.02
2020-07-21 34.6 33.32 33.6 34.01 51000.0 34.01
2020-07-20 33.75 32.06 33.75 32.97 51400.0 32.97
2020-07-17 34.86 33.59 33.76 33.98 111500.0 33.98
2020-07-16 34.17 33.05 33.36 33.77 90100.0 33.77
2020-07-15 34.19 33.22 33.73 33.65 81400.0 33.65
2020-07-14 32.58 31.55 31.9 32.45 60900.0 32.45
2020-07-13 32.89 31.57 32.74 31.87 59600.0 31.87
2020-07-10 32.57 30.85 30.85 32.34 51600.0 32.34
2020-07-09 32.82 30.45 32.82 31.0 61600.0 31.0
2020-07-08 32.94 31.77 32.66 32.93 58300.0 32.93
2020-07-07 33.6 32.66 33.57 32.67 51400.0 32.67
2020-07-06 35.09 33.33 35.09 34.16 44100.0 34.16
2020-07-02 35.48 33.69 34.67 34.01 64700.0 34.01
2020-07-01 35.61 33.25 35.0 33.72 65400.0 33.72
2020-06-30 35.24 34.01 34.89 34.87 71300.0 34.87
2020-06-29 35.39 32.97 33.3 35.39 72600.0 35.39
2020-06-26 32.87 31.66 32.87 32.63 140700.0 32.63
2020-06-25 33.48 31.75 31.89 33.24 74000.0 33.24
2020-06-24 33.65 31.29 33.59 32.27 79800.0 32.27
2020-06-23 34.36 33.79 34.36 34.19 65400.0 34.19
2020-06-22 34.18 32.79 33.6 34.06 53600.0 34.06
2020-06-19 35.97 33.85 35.77 33.94 139100.0 33.94
2020-06-18 36.07 34.6 35.0 35.13 63900.0 35.13
2020-06-17 36.61 35.33 36.61 35.59 59900.0 35.59
2020-06-16 38.68 36.6 38.52 36.85 67300.0 36.85
2020-06-15 36.79 34.19 34.68 36.4 74400.0 36.4
2020-06-12 37.0 34.92 35.98 36.3 72100.0 36.3
2020-06-11 37.26 33.79 37.26 33.83 105900.0 33.83
2020-06-10 40.24 37.8 40.24 38.66 99500.0 38.66
2020-06-09 41.43 39.86 40.95 40.71 103900.0 40.71
2020-06-08 42.49 40.36 40.79 42.22 119500.0 42.22
2020-06-05 41.05 38.9 39.43 39.86 141300.0 39.86
2020-06-04 38.31 34.52 35.02 37.85 162000.0 37.85
2020-06-03 34.83 33.04 33.12 34.67 85000.0 34.67
2020-06-02 32.69 31.84 32.02 32.34 67600.0 32.34
2020-06-01 32.97 31.69 32.41 31.83 89900.0 31.83
2020-05-29 32.89 30.76 31.66 32.2 85800.0 32.2
2020-05-28 34.22 32.05 33.9 32.23 117800.0 32.23
2020-05-27 33.28 31.26 32.56 33.08 88000.0 33.08
2020-05-26 32.55 30.36 32.05 31.59 74000.0 31.59
2020-05-22 31.41 29.67 31.41 30.68 112700.0 30.68
2020-05-21 31.16 29.89 29.89 31.05 139900.0 31.05
2020-05-20 29.22 28.28 28.49 29.05 77500.0 29.05
2020-05-19 28.76 27.0 27.66 28.07 98500.0 28.07
2020-05-18 28.12 26.72 26.72 28.1 100100.0 28.1
2020-05-15 25.9 24.65 24.85 25.57 76500.0 25.57
2020-05-14 25.36 23.59 25.02 24.98 88900.0 24.98
2020-05-13 25.99 24.97 25.59 25.71 86500.0 25.71
2020-05-12 27.16 25.99 27.16 26.07 80900.0 26.07
2020-05-11 27.72 26.3 27.72 27.19 88800.0 27.19
2020-05-08 28.36 27.09 27.09 28.26 106200.0 28.26
2020-05-07 26.88 25.89 26.43 26.52 121100.0 26.52
2020-05-06 26.27 24.52 25.4 26.0 191100.0 26.0
2020-05-05 26.32 24.9 26.0 25.18 125800.0 25.18
2020-05-04 26.03 24.68 25.89 26.0 150200.0 26.0
2020-05-01 29.86 25.18 29.69 26.0 175500.0 26.0
2020-04-30 29.64 27.75 29.22 28.24 99700.0 28.24
2020-04-29 31.3 29.27 29.88 30.06 98000.0 30.06
2020-04-28 28.62 26.86 27.6 28.45 106900.0 28.45
2020-04-27 27.23 25.59 25.75 26.93 68700.0 26.93
2020-04-24 26.26 24.34 26.26 25.54 79400.0 25.54
2020-04-23 26.52 25.63 25.98 25.88 101000.0 25.88
2020-04-22 26.04 25.13 26.0 25.85 148800.0 25.85
2020-04-21 25.14 23.95 23.98 25.01 110200.0 25.01
2020-04-20 26.63 24.2 25.62 24.58 171000.0 24.58
2020-04-17 24.39 21.38 21.38 23.84 119000.0 23.84
2020-04-16 22.74 20.1 22.74 20.59 98900.0 20.59
2020-04-15 23.34 21.97 22.28 22.99 80900.0 22.99
2020-04-14 24.66 23.0 23.11 23.7 122600.0 23.7
2020-04-13 25.96 22.71 25.96 22.85 103700.0 22.85
2020-04-09 25.86 23.32 23.83 25.81 176900.0 25.81
2020-04-08 23.6 22.42 22.99 22.86 150600.0 22.86
2020-04-07 25.44 22.31 24.5 22.74 73700.0 22.74
2020-04-06 24.57 22.97 23.14 23.95 118800.0 23.95
2020-04-03 22.52 20.47 22.34 21.86 99500.0 21.86
2020-04-02 24.34 21.75 22.48 22.4 67700.0 22.4
2020-04-01 23.89 22.36 23.6 23.06 91000.0 23.06
2020-03-31 25.64 23.95 24.33 24.85 137900.0 24.85
2020-03-30 24.58 22.56 23.99 24.46 104700.0 24.46
2020-03-27 25.08 23.53 24.41 23.81 132400.0 23.81
2020-03-26 26.46 23.68 24.11 25.59 120900.0 25.59
2020-03-25 25.72 22.29 23.59 24.16 150400.0 24.16
2020-03-24 23.39 21.38 21.38 23.27 153600.0 23.27
2020-03-23 20.77 17.96 19.0 20.38 158800.0 20.38
2020-03-20 21.94 19.03 20.01 19.13 212500.0 19.13
2020-03-19 19.88 16.3 16.55 19.29 220600.0 19.29
2020-03-18 21.4 16.27 20.96 16.61 160400.0 16.61
2020-03-17 26.08 22.51 25.17 22.93 272000.0 22.93
2020-03-16 32.06 24.97 32.06 24.98 125400.0 24.98
2020-03-13 31.99 28.59 30.62 31.06 211500.0 31.06
2020-03-12 32.8 29.53 32.21 29.62 137100.0 29.62
2020-03-11 38.01 34.42 37.81 34.83 138300.0 34.83
2020-03-10 39.72 36.99 39.72 38.8 155500.0 38.8
2020-03-09 41.16 38.57 40.24 38.95 154900.0 38.95
2020-03-06 43.5 40.39 42.9 41.78 188600.0 41.78
2020-03-05 47.12 43.56 46.91 43.9 97400.0 43.9
2020-03-04 48.0 46.2 46.94 47.91 106700.0 47.91
2020-03-03 47.91 45.16 45.34 46.54 148700.0 46.54
2020-03-02 45.55 43.13 45.39 45.21 172500.0 45.21
2020-02-28 46.34 43.2 43.2 44.65 147300.0 44.65
2020-02-27 45.16 43.02 43.96 43.68 194800.0 43.68
2020-02-26 48.66 44.01 48.55 44.89 189600.0 44.89
2020-02-25 53.32 47.86 52.7 47.99 145500.0 47.99
2020-02-24 56.81 52.01 56.1 52.35 292400.0 52.35
2020-02-21 57.84 47.36 48.01 56.95 939600.0 56.95
2020-02-20 43.88 41.79 41.79 42.79 154100.0 42.79
2020-02-19 42.0 41.38 41.87 41.7 115500.0 41.7
2020-02-18 41.92 41.27 41.29 41.58 139800.0 41.58