NYSE, DCO End of Day and Historical Stock Data [Ducommun Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, DCO:

22 Aug 25 16:12

LAST: 92.84	CHANGE: 3.50	OPEN: 90.09	HIGH: 93.04	ASK: 27.71	VOLUME: 132.9K
LAST: 92.84	CHG(%): 3.92	PREV: 89.34	LOW: 89.90	BID: 27.70

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	90.09	93.04	89.90	92.84	133K
21 Aug 25	87.83	90.32	87.83	89.34	90.5K
20 Aug 25	87.75	88.60	87.06	87.80	66.9K
19 Aug 25	91.50	92.10	87.88	87.88	92.2K
18 Aug 25	91.19	92.11	91.19	91.67	86.3K
15 Aug 25	92.70	92.70	90.30	91.60	127.4K
14 Aug 25	91.71	92.40	91.08	91.46	84.6K
13 Aug 25	92.73	94.00	91.48	92.36	129.7K
12 Aug 25	89.87	93.24	89.66	92.54	126.7K
11 Aug 25	89.93	90.47	87.80	89.14	134.5K

COMPANY PROFILE

Name:
About:	Ducommun Incorporated (?Ducommun? or the ?Company?), through its subsidiaries designs, engineers and manufactures aerostructure and electromechanical components and subassemblies, and provides engineering, technical and program management services principally for the aerospace industry. These components, assemblies and services are provided principally for domestic and foreign commercial and military aircraft, helicopter, missile and related programs as well as space programs. Domestic commercial aircraft programs include the Boeing 737NG, 747, 767, 777 and 787, and the Eclipse business jet. Foreign commercial aircraft programs include the Airbus Industrie A330 and A340 aircraft, Bombardier business and regional jets, the Embraer 145 and 170/190. Major military programs include the Boeing C-17, F-15 and F-18 and Lockheed Martin F-16 and F-22 aircraft, and various aircraft and shipboard electronics upgrade programs. ...
Sector:	Capital Goods
Industry:	Military/Government/Technical
CIK:	0030305

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	36.54
PEG Ratio:	86.20
EPS Ratio:	2.33
PtB:	1.83
PtS:	0.70
EBITDA:	51.72M
Shares:	14.88M
Market Cap:	1.381B
52wk range:	51.76 - 94.00

TECHNICALS

MA5:	89.91
MA20:	90.83
MA50:	87.01
MA200:	69.50
STO9:	35.40
RSI14:	50.51
MTM14:	1.67
ROC14:	0.02
Week High:	93.04
Week Low:	87.06
Month High:	94.00
Month Low:	86.60
Volatility:	16.70