Ducommun Stock Price History (NYSE:DCO)

Add to My Stocks
$28.5 $0.17 (0.6%) DCO stock closing price Dec 08, 2016 (Closing)

Ducommun stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Ducommun price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 42.49 on 13 Nov, 2007 as seen from Ducommun stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0828.2528.9928.0628.5070503N/A0.56
2016-12-0727.5628.4327.2528.33103539N/A0.56
2016-12-0628.4628.4625.1927.56146674N/A0.55
2016-12-0529.5429.9929.3929.4685135N/A0.58
2016-12-0228.9429.5528.8729.3251388N/A0.58
2016-12-0128.7529.6028.7429.01103014N/A0.57
2016-11-3029.3529.6628.2728.6099771N/A0.57
2016-11-2928.5929.6428.5929.04106666N/A0.57
2016-11-2827.9829.0327.7728.48112954N/A0.56
2016-11-2528.1428.3528.1028.2621858N/A0.56
2016-11-240.000.000.0028.220N/AN/A
2016-11-2327.7328.4327.3928.2256191N/A0.56
2016-11-2227.1427.6526.8227.5950899N/A0.55
2016-11-2126.4227.0925.6627.08111172N/A0.54
2016-11-1825.7126.3425.7126.24111487N/A0.52
2016-11-1725.6225.9625.0825.82130365N/A0.51
2016-11-1624.8326.1024.6225.49135364N/A0.50
2016-11-1525.9926.1525.1925.2163790N/A0.50
2016-11-1425.7927.1525.7926.2595287N/A0.52
2016-11-1125.3325.6925.0025.48114774N/A0.50
2016-11-1024.0525.7023.8925.51109613N/A0.50
2016-11-0922.3824.2122.3823.6592551N/A0.47
2016-11-0822.2722.9522.2722.5459887N/A0.45
2016-11-0722.6222.6221.5122.40106250N/A0.44
2016-11-0420.0022.2020.0022.09116325N/A0.44
2016-11-0319.3719.5618.7018.8063891N/A0.35
2016-11-0219.2619.6619.1519.3591680N/A0.36
2016-11-0119.0219.5618.9819.2962752N/A0.36
2016-10-3119.2919.3318.9619.0443783N/A0.36
2016-10-2819.4920.0819.0319.1131391N/A0.36
2016-10-2719.6919.7719.2719.4233059N/A0.37
2016-10-2619.5620.0219.4619.5547609N/A0.37
2016-10-2520.3120.3619.4719.6039667N/A0.37
2016-10-2420.4420.7220.2520.3132699N/A0.38
2016-10-2120.3620.7720.2920.4239357N/A0.38
2016-10-2020.7821.0620.5520.6653500N/A0.39
2016-10-1920.6621.1020.2720.8929514N/A0.39
2016-10-1821.0921.3720.1020.6570858N/A0.39
2016-10-1721.3721.4421.1221.1645000N/A0.40
2016-10-1420.9221.4820.6121.3749469N/A0.40
2016-10-1321.2121.2120.5720.7655917N/A0.39
2016-10-1221.0921.5020.8121.3771638N/A0.40
2016-10-1121.9921.9921.0021.0458240N/A0.40
2016-10-1021.8422.3621.7821.9873068N/A0.41
2016-10-0721.9821.9821.3621.7058637N/A0.41
2016-10-0622.7522.7521.8322.0851059N/A0.41
2016-10-0522.0322.7422.0322.6642883N/A0.43
2016-10-0422.1022.3121.7621.8541637N/A0.41
2016-10-0322.6722.7321.7922.0946471N/A0.42
2016-09-3021.8322.9721.4222.84110366N/A0.43
2016-09-2922.3422.3421.7821.8126973N/A0.41
2016-09-2822.0022.4821.9222.3371141N/A0.42
2016-09-2722.1622.2721.8422.1270891N/A0.42
2016-09-2622.4822.6822.2622.3266693N/A0.42
2016-09-2323.1023.1022.3322.5178833N/A0.42
2016-09-2222.0023.2121.8623.0274503N/A0.43
2016-09-2121.6421.9821.6421.8385361N/A0.41
2016-09-2021.9222.1321.5221.6186969N/A0.41
2016-09-1921.7721.9521.3521.78148219N/A0.41
2016-09-1621.9422.5221.6321.73108574N/A0.41
2016-09-1521.9222.1721.7721.9543770N/A0.41
2016-09-1421.7622.1121.5421.8737159N/A0.41
2016-09-1321.7221.8721.2421.72147950N/A0.41
2016-09-1222.0022.0321.5221.77118599N/A0.41
2016-09-0922.8723.1522.0622.0894591N/A0.41
2016-09-0823.2623.8822.9523.1091526N/A0.43
2016-09-0723.1923.4423.0823.2850612N/A0.44
2016-09-0624.2924.5623.1223.2048930N/A0.44
2016-09-050.000.000.0024.410N/AN/A
2016-09-0223.3924.4423.3224.4158259N/A0.46
2016-09-0123.7223.8622.8623.3359745N/A0.44
2016-08-3123.9823.9823.1123.7457575N/A0.45
2016-08-3023.0024.8623.0023.90118515N/A0.45
2016-08-2923.1623.2922.7123.0685831N/A0.43
2016-08-2622.8323.2422.8023.0430367N/A0.43
2016-08-2522.5222.9222.2022.8334003N/A0.43
2016-08-2422.7722.8422.4422.5028072N/A0.42
2016-08-2322.7923.1622.7922.8939769N/A0.43
2016-08-2222.4422.9422.2522.7738515N/A0.43
2016-08-1922.3722.6822.0322.5038759N/A0.42
2016-08-1822.5522.9722.2922.3670337N/A0.42
2016-08-1722.1122.7622.0522.4254231N/A0.42
2016-08-1622.1922.4021.9322.0833297N/A0.41
2016-08-1522.5722.7522.2122.2337673N/A0.42
2016-08-1222.3822.5521.9722.4241274N/A0.42
2016-08-1123.0423.2622.4222.4544643N/A0.42
2016-08-1022.8822.9922.3222.8739221N/A0.43
2016-08-0920.6122.9920.4122.94255002N/A0.43
2016-08-0820.6520.6820.1720.51124342N/A0.39
Get more Data

Ducommun Stock Chart

View DCO PE ratio, PS ratio stocks charts and compare with peers.
DCO Chart
Note: Compare Ducommun stock price history with the index and industry peers.

Ducommun Historical Prices: Past 5 years

Max Stock Price 33.22 Apr 14,2015
Min Stock Price 7.9 Jun 21,2012
Avg Stock Price 20.74

Ducommun Historical PE ratio: Past 5 years

Max PE Ratio 38.41 Aug 06,2015
Min PE Ratio 10.07 Mar 05,2013
Avg PE Ratio 22.95

Ducommun Historical PS ratio: Past 5 years

Max PS Ratio 0.58 Dec 02,2016
Min PS Ratio 0.13 May 18,2012
Avg PS Ratio 0.32

DCO Industry Peers

Company Price Change (%)
Aerovironment (AVAV)27.621.72 (5.86%)
Kratos Defense & Security (KTOS)7.40.29 (3.77%)
Cpi Aerostructures (CVU)7.60.05 (0.66%)
Moog (MOG.A)69.630.63 (0.91%)
Transdigm (TDG)256.095.28 (2.11%)
Api Technologies (ATNY)20.01 (0.5%)
Spirit Aerosystems (SPR)60.610.66 (1.1%)

We provide Ducommun historical quotes along with PE ratio and PS ratio for doing Ducommun fundamental analysis. The price and volume changes on a daily basis is provided in the Ducommun stock price history. The daily volume changes indicate the investor interest in the stock.   DCO closed at 28.33 and traded with a volume of 103539 on the last trading day. Ducommun historical P/S ratio was at a high of 1.22 on 13 Nov, 2007 and a low of 0.13 on 21 Jun, 2012. .