DUCKWALL-ALCO STORES Historical Stock Price

Below is the stock price history for Duckwall-alco Stores DUCK. Data is recorded each day for the historical open, high, low, close and volume. The Duckwall-alco Stores stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Duckwall-alco Stores Historical Stock Price

DateOpenHighLowCloseVolume
2012-07-02 8.63 8.63 8.63 8.63 1
2012-06-25 8.20 8.20 8.18 8.18 150
2012-06-21 8.99 8.99 8.99 8.99 3
2012-06-19 8.56 8.56 8.56 8.56 82
2012-06-07 8.50 8.55 8.45 8.55 386
2012-06-06 8.20 8.32 8.20 8.24 200
2012-06-04 8.12 8.12 8.12 8.12 1
2012-06-01 8.12 8.12 8.12 8.12 5
2012-05-31 8.34 8.34 8.20 8.20 182
2012-05-30 8.27 8.27 8.27 8.27 1
2012-05-29 8.16 8.45 8.16 8.40 529
2012-05-23 8.53 8.63 8.29 8.29 20
2012-05-21 8.24 8.50 8.24 8.50 201
2012-05-18 8.11 8.12 8.11 8.12 749
2012-05-14 8.08 8.23 8.08 8.23 41
2012-05-11 8.08 8.25 8.06 8.25 397
2012-05-04 8.00 8.00 7.85 7.85 646
2012-04-25 7.82 7.82 7.82 7.82 1
2012-04-24 7.96 7.96 7.87 7.87 101
2012-04-23 8.33 8.33 8.27 8.27 3
2012-04-20 8.18 8.18 8.18 8.18 46
2012-04-13 8.80 8.80 7.90 8.00 360
2012-04-11 9.09 9.10 9.09 9.10 13
2012-04-09 9.17 9.17 9.17 9.17 100
2012-04-05 9.04 9.04 9.04 9.04 1
2012-03-30 9.05 9.05 8.90 8.90 150
2012-03-23 8.80 8.80 8.80 8.80 200
2012-03-20 8.76 8.76 8.76 8.76 100
2012-03-19 8.69 8.70 8.66 8.70 729
2012-03-16 8.70 8.81 8.70 8.81 302

» More Duckwall-alco Stores Stock Price History

To see other companies like Duckwall-alco Stores (DUCK), view our stock market today for news, and other data.