NYSE - Delayed Quote • USD
Ducommun Incorporated (DCO)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 53.87 | 54.07 | 53.30 | 54.05 | 54.05 | 48,300 |
Apr 24, 2024 | 53.91 | 54.52 | 53.19 | 54.05 | 54.05 | 130,100 |
Apr 23, 2024 | 52.62 | 54.38 | 52.62 | 54.05 | 54.05 | 120,900 |
Apr 22, 2024 | 52.29 | 52.87 | 52.15 | 52.23 | 52.23 | 97,500 |
Apr 19, 2024 | 51.69 | 52.56 | 51.69 | 52.02 | 52.02 | 70,200 |
Apr 18, 2024 | 51.39 | 52.59 | 51.39 | 51.85 | 51.85 | 101,300 |
Apr 17, 2024 | 53.38 | 53.74 | 51.48 | 51.48 | 51.48 | 119,100 |
Apr 16, 2024 | 54.93 | 54.99 | 53.27 | 53.34 | 53.34 | 178,800 |
Apr 15, 2024 | 55.56 | 55.80 | 54.73 | 55.38 | 55.38 | 69,100 |
Apr 12, 2024 | 55.74 | 55.84 | 54.72 | 54.84 | 54.84 | 101,000 |
Apr 11, 2024 | 55.93 | 55.93 | 55.00 | 55.56 | 55.56 | 73,900 |
Apr 10, 2024 | 56.56 | 56.56 | 54.79 | 55.61 | 55.61 | 184,500 |
Apr 9, 2024 | 55.93 | 58.19 | 55.93 | 56.81 | 56.81 | 314,100 |
Apr 8, 2024 | 57.65 | 57.74 | 54.69 | 55.86 | 55.86 | 700,000 |
Apr 5, 2024 | 48.34 | 48.69 | 48.25 | 48.58 | 48.58 | 40,200 |
Apr 4, 2024 | 48.97 | 49.14 | 48.29 | 48.47 | 48.47 | 51,700 |
Apr 3, 2024 | 48.21 | 48.95 | 48.21 | 48.53 | 48.53 | 55,500 |
Apr 2, 2024 | 49.15 | 49.35 | 48.33 | 48.47 | 48.47 | 79,700 |
Apr 1, 2024 | 51.56 | 51.56 | 49.45 | 49.56 | 49.56 | 109,700 |
Mar 28, 2024 | 50.71 | 51.31 | 50.49 | 51.30 | 51.30 | 99,700 |
Mar 27, 2024 | 49.94 | 50.48 | 49.94 | 50.45 | 50.45 | 63,900 |
Mar 26, 2024 | 49.72 | 49.89 | 49.37 | 49.50 | 49.50 | 39,300 |
Mar 25, 2024 | 50.37 | 50.56 | 49.67 | 49.67 | 49.67 | 56,700 |
Mar 22, 2024 | 51.28 | 51.38 | 50.09 | 50.16 | 50.16 | 69,900 |
Mar 21, 2024 | 51.12 | 51.49 | 50.98 | 51.04 | 51.04 | 48,800 |
Mar 20, 2024 | 49.68 | 51.45 | 49.68 | 51.16 | 51.16 | 72,200 |
Mar 19, 2024 | 49.71 | 50.14 | 49.70 | 49.92 | 49.92 | 58,600 |
Mar 18, 2024 | 50.18 | 50.18 | 49.58 | 49.58 | 49.58 | 84,800 |
Mar 15, 2024 | 50.06 | 50.95 | 50.06 | 50.25 | 50.25 | 220,600 |
Mar 14, 2024 | 50.54 | 50.76 | 50.15 | 50.33 | 50.33 | 83,600 |
Mar 13, 2024 | 49.83 | 50.48 | 49.83 | 50.37 | 50.37 | 65,500 |
Mar 12, 2024 | 49.97 | 50.07 | 49.20 | 49.87 | 49.87 | 76,100 |
Mar 11, 2024 | 49.53 | 50.35 | 49.47 | 50.25 | 50.25 | 82,100 |
Mar 8, 2024 | 49.94 | 50.31 | 49.10 | 49.64 | 49.64 | 89,300 |
Mar 7, 2024 | 49.27 | 50.07 | 49.27 | 49.97 | 49.97 | 82,000 |
Mar 6, 2024 | 48.54 | 49.30 | 48.38 | 49.14 | 49.14 | 68,400 |
Mar 5, 2024 | 48.61 | 49.07 | 47.87 | 48.15 | 48.15 | 96,200 |
Mar 4, 2024 | 48.56 | 48.92 | 48.35 | 48.57 | 48.57 | 67,100 |
Mar 1, 2024 | 48.07 | 48.59 | 47.53 | 48.50 | 48.50 | 83,600 |
Feb 29, 2024 | 48.81 | 48.81 | 47.71 | 47.72 | 47.72 | 100,600 |
Feb 28, 2024 | 48.29 | 48.82 | 48.25 | 48.38 | 48.38 | 100,800 |
Feb 27, 2024 | 48.71 | 48.97 | 48.23 | 48.28 | 48.28 | 67,600 |
Feb 26, 2024 | 48.66 | 49.24 | 48.38 | 48.73 | 48.73 | 98,600 |
Feb 23, 2024 | 48.72 | 49.46 | 48.63 | 48.82 | 48.82 | 50,200 |
Feb 22, 2024 | 49.18 | 49.18 | 48.46 | 48.92 | 48.92 | 70,900 |
Feb 21, 2024 | 48.56 | 49.41 | 48.56 | 49.37 | 49.37 | 69,200 |
Feb 20, 2024 | 48.63 | 49.49 | 48.63 | 48.82 | 48.82 | 91,900 |
Feb 16, 2024 | 51.00 | 51.00 | 48.85 | 49.13 | 49.13 | 169,800 |
Feb 15, 2024 | 51.07 | 51.60 | 50.39 | 51.60 | 51.60 | 90,900 |
Feb 14, 2024 | 50.00 | 50.84 | 49.69 | 50.77 | 50.77 | 90,200 |
Feb 13, 2024 | 50.12 | 50.56 | 49.02 | 49.50 | 49.50 | 115,800 |
Feb 12, 2024 | 50.12 | 51.40 | 50.12 | 50.92 | 50.92 | 67,600 |
Feb 9, 2024 | 49.69 | 50.24 | 49.40 | 50.22 | 50.22 | 52,500 |
Feb 8, 2024 | 48.84 | 49.63 | 48.70 | 49.58 | 49.58 | 71,800 |
Feb 7, 2024 | 49.48 | 49.51 | 48.89 | 48.89 | 48.89 | 63,800 |
Feb 6, 2024 | 48.80 | 49.42 | 48.72 | 49.41 | 49.41 | 97,600 |
Feb 5, 2024 | 49.80 | 49.80 | 48.58 | 48.97 | 48.97 | 74,600 |
Feb 2, 2024 | 49.86 | 50.41 | 49.75 | 50.33 | 50.33 | 65,900 |
Feb 1, 2024 | 49.35 | 50.35 | 49.13 | 50.35 | 50.35 | 102,700 |
Jan 31, 2024 | 49.68 | 50.75 | 49.12 | 49.35 | 49.35 | 248,400 |
Jan 30, 2024 | 49.75 | 50.13 | 49.37 | 49.51 | 49.51 | 300,900 |
Jan 29, 2024 | 50.83 | 50.97 | 49.46 | 49.53 | 49.53 | 305,900 |
Jan 26, 2024 | 51.36 | 51.50 | 50.56 | 50.64 | 50.64 | 56,300 |
Jan 25, 2024 | 51.02 | 51.10 | 50.43 | 51.04 | 51.04 | 97,100 |
Jan 24, 2024 | 50.99 | 51.04 | 50.36 | 50.57 | 50.57 | 58,100 |
Jan 23, 2024 | 51.08 | 51.53 | 50.49 | 50.53 | 50.53 | 102,000 |
Jan 22, 2024 | 49.66 | 50.78 | 49.66 | 50.68 | 50.68 | 131,900 |
Jan 19, 2024 | 50.22 | 50.22 | 48.97 | 49.19 | 49.19 | 127,800 |
Jan 18, 2024 | 49.27 | 49.83 | 48.95 | 49.82 | 49.82 | 48,000 |
Jan 17, 2024 | 48.63 | 49.22 | 48.63 | 49.14 | 49.14 | 87,100 |
Jan 16, 2024 | 49.96 | 50.39 | 48.96 | 49.10 | 49.10 | 122,200 |
Jan 12, 2024 | 50.08 | 50.24 | 49.74 | 50.21 | 50.21 | 72,400 |
Jan 11, 2024 | 49.76 | 49.97 | 49.32 | 49.59 | 49.59 | 97,000 |
Jan 10, 2024 | 49.65 | 49.94 | 48.82 | 49.90 | 49.90 | 109,600 |
Jan 9, 2024 | 49.35 | 49.35 | 48.23 | 48.58 | 48.58 | 166,700 |
Jan 8, 2024 | 51.14 | 51.14 | 48.02 | 49.69 | 49.69 | 197,800 |
Jan 5, 2024 | 51.57 | 52.00 | 51.46 | 51.63 | 51.63 | 69,600 |
Jan 4, 2024 | 51.57 | 52.05 | 51.41 | 51.66 | 51.66 | 120,800 |
Jan 3, 2024 | 52.15 | 52.38 | 51.21 | 51.23 | 51.23 | 86,800 |
Jan 2, 2024 | 51.90 | 52.71 | 51.81 | 52.26 | 52.26 | 60,700 |
Dec 29, 2023 | 52.41 | 52.72 | 52.04 | 52.06 | 52.06 | 42,000 |
Dec 28, 2023 | 52.07 | 52.41 | 51.98 | 52.36 | 52.36 | 32,600 |
Dec 27, 2023 | 52.37 | 52.80 | 52.18 | 52.38 | 52.38 | 23,300 |
Dec 26, 2023 | 52.05 | 52.40 | 51.80 | 52.37 | 52.37 | 39,700 |
Dec 22, 2023 | 52.05 | 52.31 | 51.56 | 51.75 | 51.75 | 57,900 |
Dec 21, 2023 | 51.53 | 51.67 | 51.13 | 51.59 | 51.59 | 52,200 |
Dec 20, 2023 | 51.95 | 52.70 | 51.13 | 51.21 | 51.21 | 73,000 |
Dec 19, 2023 | 51.49 | 52.34 | 51.34 | 51.88 | 51.88 | 62,200 |
Dec 18, 2023 | 51.34 | 52.18 | 51.01 | 51.51 | 51.51 | 65,500 |
Dec 15, 2023 | 51.51 | 52.56 | 50.67 | 50.91 | 50.91 | 559,800 |
Dec 14, 2023 | 53.27 | 53.85 | 51.98 | 52.24 | 52.24 | 124,400 |
Dec 13, 2023 | 52.08 | 53.33 | 51.81 | 53.10 | 53.10 | 103,300 |
Dec 12, 2023 | 52.21 | 52.53 | 51.49 | 51.71 | 51.71 | 67,400 |
Dec 11, 2023 | 51.78 | 52.56 | 51.58 | 52.18 | 52.18 | 65,600 |
Dec 8, 2023 | 51.18 | 51.90 | 50.81 | 51.77 | 51.77 | 61,900 |
Dec 7, 2023 | 50.51 | 51.49 | 48.31 | 51.29 | 51.29 | 71,100 |
Dec 6, 2023 | 51.82 | 52.71 | 50.63 | 50.73 | 50.73 | 106,900 |
Dec 5, 2023 | 51.83 | 52.25 | 51.57 | 51.88 | 51.88 | 75,500 |
Dec 4, 2023 | 50.53 | 51.97 | 50.53 | 51.82 | 51.82 | 65,200 |
Dec 1, 2023 | 50.06 | 51.37 | 50.06 | 50.83 | 50.83 | 79,200 |
Nov 30, 2023 | 49.88 | 50.73 | 49.49 | 50.38 | 50.38 | 62,400 |
Nov 29, 2023 | 49.46 | 49.92 | 49.46 | 49.69 | 49.69 | 48,700 |
Nov 28, 2023 | 49.95 | 49.95 | 49.08 | 49.50 | 49.50 | 38,800 |
Nov 27, 2023 | 50.11 | 50.36 | 49.27 | 49.95 | 49.95 | 65,900 |
Nov 24, 2023 | 49.28 | 50.58 | 49.28 | 50.58 | 50.58 | 24,400 |
Nov 22, 2023 | 49.60 | 50.09 | 48.95 | 49.62 | 49.62 | 34,500 |
Nov 21, 2023 | 49.64 | 50.07 | 49.60 | 49.79 | 49.79 | 28,000 |
Nov 20, 2023 | 49.54 | 49.93 | 48.96 | 49.81 | 49.81 | 43,100 |
Nov 17, 2023 | 49.30 | 49.48 | 48.79 | 49.32 | 49.32 | 92,100 |
Nov 16, 2023 | 49.46 | 49.46 | 48.52 | 48.76 | 48.76 | 145,000 |
Nov 15, 2023 | 50.49 | 50.58 | 49.12 | 49.24 | 49.24 | 146,700 |
Nov 14, 2023 | 50.32 | 50.81 | 49.69 | 50.49 | 50.49 | 94,400 |
Nov 13, 2023 | 47.98 | 50.30 | 47.27 | 49.88 | 49.88 | 109,800 |
Nov 10, 2023 | 47.50 | 47.99 | 46.79 | 47.77 | 47.77 | 170,600 |
Nov 9, 2023 | 49.65 | 49.65 | 47.18 | 47.27 | 47.27 | 100,400 |
Nov 8, 2023 | 51.73 | 51.78 | 49.21 | 49.62 | 49.62 | 144,000 |
Nov 7, 2023 | 47.08 | 47.67 | 47.00 | 47.48 | 47.48 | 77,000 |
Nov 6, 2023 | 48.28 | 48.28 | 47.38 | 47.46 | 47.46 | 57,800 |
Nov 3, 2023 | 48.82 | 49.04 | 48.25 | 48.50 | 48.50 | 72,800 |
Nov 2, 2023 | 47.76 | 48.20 | 47.33 | 48.17 | 48.17 | 74,300 |
Nov 1, 2023 | 47.84 | 47.85 | 46.79 | 47.76 | 47.76 | 96,400 |
Oct 31, 2023 | 47.00 | 47.84 | 46.94 | 47.84 | 47.84 | 41,900 |
Oct 30, 2023 | 47.05 | 47.24 | 46.60 | 46.99 | 46.99 | 62,900 |
Oct 27, 2023 | 47.54 | 47.54 | 46.25 | 46.81 | 46.81 | 54,600 |
Oct 26, 2023 | 47.50 | 48.45 | 47.50 | 47.76 | 47.76 | 56,900 |
Oct 25, 2023 | 45.82 | 47.35 | 45.82 | 47.27 | 47.27 | 95,600 |
Oct 24, 2023 | 46.71 | 46.93 | 45.75 | 45.87 | 45.87 | 167,300 |
Oct 23, 2023 | 45.94 | 46.68 | 45.75 | 46.46 | 46.46 | 76,900 |
Oct 20, 2023 | 47.31 | 47.31 | 46.02 | 46.09 | 46.09 | 82,200 |
Oct 19, 2023 | 47.04 | 47.60 | 46.65 | 47.17 | 47.17 | 40,500 |
Oct 18, 2023 | 47.09 | 47.77 | 46.62 | 47.23 | 47.23 | 41,300 |
Oct 17, 2023 | 46.24 | 47.82 | 46.23 | 47.33 | 47.33 | 66,200 |
Oct 16, 2023 | 46.30 | 46.96 | 46.19 | 46.32 | 46.32 | 60,800 |
Oct 13, 2023 | 45.69 | 46.44 | 45.29 | 46.26 | 46.26 | 96,200 |
Oct 12, 2023 | 46.27 | 46.27 | 44.98 | 45.86 | 45.86 | 106,000 |
Oct 11, 2023 | 45.63 | 46.04 | 45.17 | 45.95 | 45.95 | 116,900 |
Oct 10, 2023 | 45.17 | 46.58 | 45.17 | 45.51 | 45.51 | 60,400 |
Oct 9, 2023 | 43.87 | 45.50 | 43.87 | 45.00 | 45.00 | 89,600 |
Oct 6, 2023 | 43.26 | 44.14 | 43.14 | 43.95 | 43.95 | 57,500 |
Oct 5, 2023 | 43.15 | 43.63 | 43.04 | 43.58 | 43.58 | 65,800 |
Oct 4, 2023 | 43.31 | 43.49 | 42.72 | 43.13 | 43.13 | 74,300 |
Oct 3, 2023 | 43.63 | 43.77 | 43.33 | 43.47 | 43.47 | 70,500 |
Oct 2, 2023 | 43.41 | 44.15 | 43.25 | 43.94 | 43.94 | 58,300 |
Sep 29, 2023 | 43.98 | 43.98 | 43.16 | 43.51 | 43.51 | 77,500 |
Sep 28, 2023 | 43.22 | 43.95 | 42.60 | 43.66 | 43.66 | 55,700 |
Sep 27, 2023 | 42.46 | 43.32 | 42.46 | 43.30 | 43.30 | 50,200 |
Sep 26, 2023 | 42.93 | 43.36 | 42.31 | 42.32 | 42.32 | 65,500 |
Sep 25, 2023 | 42.63 | 43.77 | 42.31 | 43.36 | 43.36 | 46,500 |
Sep 22, 2023 | 43.97 | 44.80 | 42.95 | 42.95 | 42.95 | 37,400 |
Sep 21, 2023 | 44.19 | 44.47 | 43.84 | 44.01 | 44.01 | 57,900 |
Sep 20, 2023 | 45.39 | 45.57 | 44.38 | 44.41 | 44.41 | 42,700 |
Sep 19, 2023 | 45.30 | 45.53 | 45.02 | 45.08 | 45.08 | 38,500 |
Sep 18, 2023 | 45.03 | 45.49 | 44.52 | 45.47 | 45.47 | 62,900 |
Sep 15, 2023 | 44.83 | 45.38 | 44.21 | 45.04 | 45.04 | 778,900 |
Sep 14, 2023 | 43.40 | 45.23 | 43.40 | 44.89 | 44.89 | 127,100 |
Sep 13, 2023 | 43.82 | 44.37 | 42.97 | 43.03 | 43.03 | 75,500 |
Sep 12, 2023 | 43.26 | 43.97 | 43.26 | 43.86 | 43.86 | 84,600 |
Sep 11, 2023 | 43.75 | 43.78 | 42.93 | 43.32 | 43.32 | 204,700 |
Sep 8, 2023 | 44.58 | 44.58 | 43.37 | 43.37 | 43.37 | 62,500 |
Sep 7, 2023 | 45.06 | 45.24 | 44.19 | 44.47 | 44.47 | 86,300 |
Sep 6, 2023 | 45.06 | 45.48 | 44.73 | 44.97 | 44.97 | 49,500 |
Sep 5, 2023 | 45.25 | 45.50 | 44.82 | 44.88 | 44.88 | 82,200 |
Sep 1, 2023 | 45.75 | 46.18 | 45.25 | 45.34 | 45.34 | 65,500 |
Aug 31, 2023 | 44.97 | 45.95 | 44.97 | 45.47 | 45.47 | 51,700 |
Aug 30, 2023 | 44.60 | 45.39 | 44.60 | 44.81 | 44.81 | 44,500 |
Aug 29, 2023 | 44.84 | 45.29 | 44.46 | 44.78 | 44.78 | 45,800 |
Aug 28, 2023 | 44.44 | 45.36 | 44.44 | 44.65 | 44.65 | 52,700 |
Aug 25, 2023 | 45.00 | 45.00 | 43.94 | 44.24 | 44.24 | 56,300 |
Aug 24, 2023 | 45.27 | 45.72 | 44.57 | 44.90 | 44.90 | 67,800 |
Aug 23, 2023 | 44.74 | 45.55 | 44.72 | 45.49 | 45.49 | 63,200 |
Aug 22, 2023 | 44.42 | 45.08 | 44.15 | 44.97 | 44.97 | 43,800 |
Aug 21, 2023 | 43.94 | 44.54 | 43.74 | 44.29 | 44.29 | 74,300 |
Aug 18, 2023 | 43.74 | 44.25 | 43.74 | 43.86 | 43.86 | 88,400 |
Aug 17, 2023 | 44.25 | 44.59 | 43.65 | 43.97 | 43.97 | 66,800 |
Aug 16, 2023 | 44.18 | 44.86 | 44.18 | 44.30 | 44.30 | 55,500 |
Aug 15, 2023 | 44.70 | 44.70 | 43.62 | 44.12 | 44.12 | 40,500 |
Aug 14, 2023 | 45.36 | 46.03 | 44.81 | 45.06 | 45.06 | 53,600 |
Aug 11, 2023 | 44.71 | 45.78 | 44.71 | 45.76 | 45.76 | 76,200 |
Aug 10, 2023 | 44.73 | 45.09 | 44.55 | 45.00 | 45.00 | 56,800 |
Aug 9, 2023 | 44.20 | 44.72 | 43.64 | 44.60 | 44.60 | 78,600 |
Aug 8, 2023 | 43.54 | 44.73 | 43.48 | 44.14 | 44.14 | 64,300 |
Aug 7, 2023 | 44.00 | 44.82 | 43.33 | 44.09 | 44.09 | 79,700 |
Aug 4, 2023 | 44.88 | 45.25 | 43.96 | 44.08 | 44.08 | 87,900 |
Aug 3, 2023 | 46.20 | 47.86 | 44.01 | 44.27 | 44.27 | 167,500 |
Aug 2, 2023 | 48.29 | 49.19 | 48.01 | 48.11 | 48.11 | 59,200 |
Aug 1, 2023 | 50.00 | 50.28 | 48.66 | 48.68 | 48.68 | 79,000 |
Jul 31, 2023 | 49.18 | 50.35 | 49.18 | 50.14 | 50.14 | 100,400 |
Jul 28, 2023 | 48.87 | 49.20 | 48.74 | 48.94 | 48.94 | 82,200 |
Jul 27, 2023 | 48.92 | 49.29 | 48.35 | 48.54 | 48.54 | 93,100 |
Jul 26, 2023 | 47.66 | 49.05 | 47.66 | 48.88 | 48.88 | 70,000 |
Jul 25, 2023 | 48.33 | 48.33 | 47.33 | 48.00 | 48.00 | 39,200 |
Jul 24, 2023 | 49.53 | 49.97 | 48.55 | 48.63 | 48.63 | 56,000 |
Jul 21, 2023 | 49.83 | 49.88 | 49.37 | 49.73 | 49.73 | 149,500 |
Jul 20, 2023 | 48.77 | 49.91 | 48.62 | 49.83 | 49.83 | 77,300 |
Jul 19, 2023 | 47.08 | 48.61 | 47.08 | 48.55 | 48.55 | 157,500 |
Jul 18, 2023 | 46.94 | 47.33 | 46.56 | 47.15 | 47.15 | 44,600 |
Jul 17, 2023 | 46.30 | 47.17 | 46.12 | 47.00 | 47.00 | 113,000 |
Jul 14, 2023 | 46.48 | 46.64 | 45.47 | 46.46 | 46.46 | 81,400 |
Jul 13, 2023 | 46.51 | 47.05 | 46.22 | 46.65 | 46.65 | 58,600 |
Jul 12, 2023 | 47.05 | 47.19 | 46.21 | 46.61 | 46.61 | 61,200 |
Jul 11, 2023 | 46.10 | 46.85 | 45.84 | 46.62 | 46.62 | 85,700 |
Jul 10, 2023 | 44.99 | 46.32 | 44.99 | 46.28 | 46.28 | 86,300 |
Jul 7, 2023 | 44.44 | 45.43 | 44.44 | 45.17 | 45.17 | 112,600 |
Jul 6, 2023 | 43.94 | 45.09 | 43.52 | 44.35 | 44.35 | 110,200 |
Jul 5, 2023 | 43.86 | 43.86 | 43.33 | 43.40 | 43.40 | 53,000 |
Jul 3, 2023 | 43.35 | 44.30 | 43.30 | 43.87 | 43.87 | 49,700 |
Jun 30, 2023 | 44.81 | 44.81 | 43.55 | 43.57 | 43.57 | 61,600 |
Jun 29, 2023 | 43.92 | 44.85 | 43.92 | 44.52 | 44.52 | 96,700 |
Jun 28, 2023 | 43.83 | 43.99 | 43.11 | 43.81 | 43.81 | 92,500 |
Jun 27, 2023 | 43.68 | 43.88 | 43.17 | 43.49 | 43.49 | 83,900 |
Jun 26, 2023 | 43.70 | 44.34 | 43.27 | 43.56 | 43.56 | 77,800 |
Jun 23, 2023 | 43.64 | 43.94 | 43.15 | 43.84 | 43.84 | 140,000 |
Jun 22, 2023 | 45.01 | 45.13 | 44.15 | 44.22 | 44.22 | 82,600 |
Jun 21, 2023 | 44.51 | 45.32 | 44.38 | 45.29 | 45.29 | 65,900 |
Jun 20, 2023 | 44.06 | 44.81 | 43.84 | 44.68 | 44.68 | 63,700 |
Jun 16, 2023 | 45.34 | 45.34 | 44.01 | 44.24 | 44.24 | 250,900 |
Jun 15, 2023 | 44.65 | 45.59 | 43.99 | 44.85 | 44.85 | 116,500 |
Jun 14, 2023 | 45.59 | 45.59 | 44.58 | 44.65 | 44.65 | 142,200 |
Jun 13, 2023 | 46.26 | 46.26 | 45.07 | 45.44 | 45.44 | 120,300 |
Jun 12, 2023 | 45.75 | 46.33 | 45.68 | 46.13 | 46.13 | 151,500 |
Jun 9, 2023 | 45.50 | 46.00 | 44.85 | 45.77 | 45.77 | 108,900 |
Jun 8, 2023 | 45.55 | 45.86 | 45.19 | 45.73 | 45.73 | 86,700 |
Jun 7, 2023 | 43.99 | 45.91 | 43.99 | 45.75 | 45.75 | 151,900 |
Jun 6, 2023 | 42.62 | 44.00 | 42.50 | 43.98 | 43.98 | 92,100 |
Jun 5, 2023 | 43.19 | 43.19 | 42.17 | 42.42 | 42.42 | 99,800 |
Jun 2, 2023 | 42.17 | 43.40 | 41.94 | 43.39 | 43.39 | 116,900 |
Jun 1, 2023 | 41.14 | 41.96 | 40.79 | 41.92 | 41.92 | 181,000 |
May 31, 2023 | 40.96 | 41.16 | 40.29 | 40.96 | 40.96 | 138,300 |
May 30, 2023 | 40.80 | 41.04 | 40.24 | 40.76 | 40.76 | 124,500 |
May 26, 2023 | 41.09 | 41.22 | 40.58 | 40.76 | 40.76 | 81,400 |
May 25, 2023 | 41.16 | 41.16 | 40.59 | 41.00 | 41.00 | 216,000 |
May 24, 2023 | 42.00 | 42.00 | 40.89 | 41.37 | 41.37 | 144,200 |
May 23, 2023 | 42.20 | 43.00 | 41.46 | 42.27 | 42.27 | 137,000 |
May 22, 2023 | 41.88 | 42.50 | 41.53 | 42.25 | 42.25 | 115,300 |
May 19, 2023 | 42.12 | 42.28 | 41.40 | 41.75 | 41.75 | 155,600 |
May 18, 2023 | 41.16 | 41.81 | 40.78 | 41.75 | 41.75 | 184,900 |
May 17, 2023 | 41.37 | 42.12 | 40.86 | 41.45 | 41.45 | 196,300 |
May 16, 2023 | 42.00 | 42.09 | 40.35 | 41.17 | 41.17 | 1,202,400 |
May 15, 2023 | 48.29 | 48.82 | 48.29 | 48.42 | 48.42 | 36,100 |
May 12, 2023 | 48.24 | 48.49 | 47.66 | 47.85 | 47.85 | 19,500 |
May 11, 2023 | 48.21 | 48.95 | 47.94 | 48.23 | 48.23 | 36,100 |
May 10, 2023 | 50.00 | 50.00 | 48.25 | 48.82 | 48.82 | 53,000 |
May 9, 2023 | 48.70 | 49.55 | 48.38 | 49.47 | 49.47 | 51,600 |
May 8, 2023 | 48.81 | 49.39 | 47.88 | 48.70 | 48.70 | 55,400 |
May 5, 2023 | 48.32 | 48.79 | 47.66 | 48.76 | 48.76 | 78,100 |
May 4, 2023 | 50.85 | 50.85 | 44.50 | 48.19 | 48.19 | 137,300 |
May 3, 2023 | 53.00 | 53.43 | 52.31 | 52.61 | 52.61 | 53,700 |
May 2, 2023 | 52.18 | 52.70 | 51.51 | 52.69 | 52.69 | 42,500 |
May 1, 2023 | 50.09 | 52.47 | 50.09 | 52.45 | 52.45 | 43,000 |
Apr 28, 2023 | 50.19 | 50.67 | 49.95 | 50.00 | 50.00 | 43,800 |
Apr 27, 2023 | 50.13 | 50.28 | 49.84 | 50.19 | 50.19 | 44,300 |
Apr 26, 2023 | 50.44 | 50.59 | 49.69 | 50.04 | 50.04 | 53,100 |
Related Tickers
PKE Park Aerospace Corp.
14.65
-4.06%
CW Curtiss-Wright Corporation
253.49
+0.34%
ATRO Astronics Corporation
16.12
-2.07%
TGI Triumph Group, Inc.
13.42
-0.30%
VSEC VSE Corporation
76.88
-2.20%
VVX V2X, Inc.
49.94
-0.32%
CDRE Cadre Holdings, Inc.
33.10
-0.99%
ISSC Innovative Solutions and Support, Inc.
6.41
-3.32%
NPK National Presto Industries, Inc.
82.95
-0.53%
MRCY Mercury Systems, Inc.
28.79
+1.09%