Ducommun Stock Price History (NYSE:DCO)

Add to My Stocks
$30.05 $0.6 (2.04%) DCO stock closing price Apr 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Ducommun stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Ducommun P/E ratio, and PS ratio. The Ducommun stock price history chart shows that the stock price was at a high of 42.49 on 13 Nov, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2430.1930.5529.7930.057139713.420.61
2017-04-2130.6330.6329.2929.458982013.150.60
2017-04-2029.9830.6729.8630.5110989513.620.62
2017-04-1929.6229.9329.3529.907603113.350.61
2017-04-1828.6629.5228.5929.405861013.130.60
2017-04-1728.6928.8728.4328.804437612.860.58
2017-04-1328.8329.2928.3528.496417512.720.58
2017-04-1229.6729.6728.0028.9211972712.910.59
2017-04-1129.0129.8829.0129.6711555113.250.60
2017-04-1028.9529.4528.7729.0012020012.950.59
2017-04-0728.4028.7728.1528.758129012.840.58
2017-04-0628.2328.7828.0328.428101812.690.58
2017-04-0528.4728.8628.0028.1611709312.570.57
2017-04-0427.9728.3927.6228.1216533512.550.57
2017-04-0328.9328.9327.2728.1210658212.550.57
2017-03-3128.5829.1528.3328.799767312.850.58
2017-03-3028.5028.7128.4028.668811912.800.58
2017-03-2928.6429.0528.4228.547957712.740.58
2017-03-2827.6029.1327.6028.6511886412.790.58
2017-03-2727.2328.0126.9027.867125512.440.57
2017-03-2428.6828.6827.6527.906143012.460.57
2017-03-2327.8829.9727.8828.7014662612.810.58
2017-03-2227.6227.6226.4627.1712475312.130.55
2017-03-2128.7828.8727.4327.629152212.330.56
2017-03-2029.1529.1528.2028.675523612.800.58
2017-03-1729.2930.1928.7128.8924165112.900.59
2017-03-1628.8829.3327.9829.2918798213.080.59
2017-03-1527.7928.9227.6728.8210185812.870.59
2017-03-1428.5128.5127.6527.685794412.360.56
2017-03-1328.7329.1728.1428.556760312.750.58
2017-03-1029.6129.6128.0828.868437712.880.59
2017-03-0929.7030.8329.2929.4615663713.150.60
2017-03-0831.8731.8729.5030.0019744213.390.61
2017-03-0728.5533.6528.5232.1829219914.370.65
2017-03-0630.6730.9130.2230.4376400N/A0.60
2017-03-0330.7631.3830.6430.7755526N/A0.61
2017-03-0230.9530.9930.6630.8067070N/A0.61
2017-03-0131.0031.4430.6430.87114626N/A0.61
2017-02-2831.3431.7330.8030.8181977N/A0.61
2017-02-2730.6831.5530.6831.4442717N/A0.62
2017-02-2431.0731.2430.4530.7268918N/A0.61
2017-02-2331.5131.7830.9031.3071178N/A0.62
2017-02-2231.0931.9030.7431.4048645N/A0.62
2017-02-2130.9631.2330.6131.1832551N/A0.62
2017-02-200.000.000.0030.740N/AN/A
2017-02-1730.4430.9230.1130.7447366N/A0.61
2017-02-1630.7630.7630.1230.4634701N/A0.60
2017-02-1530.6131.0130.2830.8941221N/A0.61
2017-02-1430.9630.9630.4630.7559080N/A0.61
2017-02-1330.5931.3330.5930.9956123N/A0.61
2017-02-1030.5430.7330.0430.3163024N/A0.60
2017-02-0930.0130.7430.0130.3758781N/A0.60
2017-02-0830.0030.0029.2029.7668772N/A0.59
2017-02-0730.4830.5529.9030.0145521N/A0.59
2017-02-0629.6830.7629.6830.2477149N/A0.60
2017-02-0329.6630.1029.3930.0258660N/A0.59
2017-02-0229.6730.0129.1529.6454709N/A0.59
2017-02-0129.7930.0629.5129.7576563N/A0.59
2017-01-3129.5629.7528.6429.6371816N/A0.59
2017-01-3029.4430.5829.1129.75112343N/A0.59
2017-01-2729.6230.0529.1829.3165156N/A0.58
2017-01-2631.0031.2429.4029.5181287N/A0.58
2017-01-2530.9831.4730.6431.09315277N/A0.61
2017-01-2429.6330.8629.3830.64112269N/A0.61
2017-01-2328.5929.5828.4129.53131322N/A0.58
2017-01-2028.1028.6827.9328.64141635N/A0.57
2017-01-1928.0528.1127.9028.0168600N/A0.55
2017-01-1827.9928.2927.9028.0691632N/A0.56
2017-01-1727.9928.1027.6427.90176590N/A0.55
2017-01-160.000.000.0028.100N/AN/A
2017-01-1327.3428.4227.3428.10127767N/A0.56
2017-01-1226.9027.2526.3627.24116396N/A0.54
2017-01-1125.4227.1725.2627.04120201N/A0.53
2017-01-1024.2325.4924.2325.3164377N/A0.50
2017-01-0925.0625.1524.3424.3582363N/A0.48
2017-01-0625.4825.6625.2825.30158029N/A0.50
2017-01-0526.0426.1025.2125.5254030N/A0.50
2017-01-0426.3226.3225.6826.1074007N/A0.52
2017-01-0326.1227.0025.5626.19161917N/A0.52
2017-01-020.000.000.0025.560N/AN/A
2016-12-3026.0926.0925.3925.5647281N/A0.51
2016-12-2926.0226.2625.8126.0666593N/A0.52
2016-12-2826.2526.3425.8726.0038216N/A0.51
2016-12-2726.8127.1226.3326.3545064N/A0.52
2016-12-260.000.000.0026.960N/AN/A
2016-12-2326.0827.0725.9326.9651561N/A0.53
2016-12-2226.7026.9225.9926.00100694N/A0.51
2016-12-2127.6927.6926.4426.81128546N/A0.53
2016-12-2026.7127.7926.6827.5094202N/A0.54
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 21.88

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 21.94

Ducommun Historical PS ratio: Past 5 years

Max PS Ratio 0.65 Mar 07,2017
Min PS Ratio 0.13 May 18,2012
Avg PS Ratio 0.34

DCO Industry Peers

Company Price Change (%)
Aerovironment (AVAV)29.280.55 (1.91%)
Kratos Defense & Security (KTOS)7.710.11 (1.45%)
Cpi Aerostructures (CVU)6.40 (0%)
Moog (MOG.A)68.660.3 (0.44%)
Transdigm (TDG)248.338.12 (3.38%)
Api Technologies (ATNY)20.01 (0.5%)
Spirit Aerosystems (SPR)57.721.17 (2.07%)

Ducommun historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Ducommun stock analysis. Ducommun stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. DCO closed at 29.45 and traded with a volume of 89820 on the last trading day. Looking at Ducommun stock market history data, the P/S ratio was at a low of 0.13 on 21 Jun, 2012. .