Skip to main content

Dycom Industries (NY: DY )

144.24 +0.59 (+0.41%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.25 19.43 19.08 19.32 104,931 +0.06(+0.31%)
Apr 29, 2013 19.10 19.40 18.93 19.26 111,497 +0.19(+1.00%)
Apr 26, 2013 19.60 19.61 19.00 19.07 125,675 -0.56(-2.85%)
Apr 25, 2013 19.35 19.76 19.33 19.63 129,214 +0.31(+1.60%)
Apr 24, 2013 19.36 19.55 19.12 19.32 62,152 +0.01(+0.05%)
Apr 23, 2013 18.92 19.31 18.85 19.31 138,787 +0.55(+2.93%)
Apr 22, 2013 18.59 18.84 17.87 18.76 148,817 +0.16(+0.86%)
Apr 19, 2013 18.72 18.89 18.41 18.60 124,757 -0.11(-0.59%)
Apr 18, 2013 18.66 18.88 18.57 18.71 245,362 +0.12(+0.65%)
Apr 17, 2013 18.44 18.69 18.40 18.59 240,235 -0.02(-0.11%)
Apr 16, 2013 18.41 18.64 18.39 18.61 160,689 +0.36(+1.97%)
Apr 15, 2013 18.88 18.93 18.15 18.25 189,318 -0.77(-4.05%)
Apr 12, 2013 19.05 19.19 18.72 19.02 140,161 -0.15(-0.78%)
Apr 11, 2013 19.03 19.29 18.62 19.17 226,438 +0.06(+0.31%)
Apr 10, 2013 18.88 19.18 18.48 19.11 147,848 +0.16(+0.84%)
Apr 09, 2013 18.83 19.03 18.47 18.95 162,358 +0.19(+1.01%)
Apr 08, 2013 18.22 18.80 18.22 18.76 139,660 +0.48(+2.63%)
Apr 05, 2013 17.98 18.36 17.91 18.28 152,882 -0.13(-0.71%)
Apr 04, 2013 18.52 18.58 18.33 18.41 82,591 -0.06(-0.32%)
Apr 03, 2013 18.98 18.98 18.27 18.47 197,499 -0.42(-2.22%)
Apr 02, 2013 19.23 19.23 18.83 18.89 126,649 -0.25(-1.31%)
Apr 01, 2013 19.70 19.70 19.05 19.14 156,331 -0.55(-2.79%)
Mar 28, 2013 19.70 19.88 19.55 19.69 204,022 +0.04(+0.20%)
Mar 27, 2013 20.01 20.02 19.50 19.65 158,043 -0.45(-2.24%)
Mar 26, 2013 20.31 20.43 20.02 20.10 140,601 -0.16(-0.79%)
Mar 25, 2013 20.30 20.64 20.00 20.26 205,034 -0.04(-0.20%)
Mar 22, 2013 20.29 20.37 20.21 20.30 128,627 +0.13(+0.64%)
Mar 21, 2013 20.08 21.63 20.08 20.17 166,036 -0.23(-1.13%)
Mar 20, 2013 20.42 20.54 20.23 20.40 220,210 +0.08(+0.39%)
Mar 19, 2013 21.24 21.25 20.20 20.32 307,737 -0.54(-2.59%)
Mar 18, 2013 20.86 21.03 20.68 20.86 130,631 -0.21(-1.00%)
Mar 15, 2013 21.50 21.55 20.99 21.07 216,254 -0.44(-2.05%)
Mar 14, 2013 21.12 21.58 21.10 21.51 106,954 +0.39(+1.85%)
Mar 13, 2013 21.07 21.20 20.89 21.12 78,458 +0.02(+0.09%)
Mar 12, 2013 21.37 21.42 20.92 21.10 87,117 -0.26(-1.22%)
Mar 11, 2013 21.64 21.64 21.31 21.36 139,346 -0.26(-1.20%)
Mar 08, 2013 21.19 21.65 21.00 21.62 187,490 +0.42(+1.98%)
Mar 07, 2013 21.11 21.44 20.88 21.20 173,071 +0.15(+0.71%)
Mar 06, 2013 20.45 21.15 20.42 21.05 173,614 +0.59(+2.88%)
Mar 05, 2013 20.10 20.50 19.93 20.46 247,277 +0.37(+1.84%)
Mar 04, 2013 20.30 20.34 19.85 20.09 194,004 -0.31(-1.52%)
Mar 01, 2013 20.73 20.94 20.30 20.40 446,636 -0.55(-2.63%)
Feb 28, 2013 21.66 21.81 20.92 20.95 267,350 -0.93(-4.25%)
Feb 27, 2013 21.48 22.02 20.23 21.88 1,072,481 +0.38(+1.77%)
Feb 26, 2013 21.36 21.60 20.30 21.50 557,330 +0.25(+1.18%)
Feb 25, 2013 21.54 21.85 21.23 21.25 399,524 -0.15(-0.70%)
Feb 22, 2013 21.35 21.43 21.15 21.40 176,076 +0.10(+0.47%)
Feb 21, 2013 21.18 21.40 21.06 21.30 203,837 +0.07(+0.33%)
Feb 20, 2013 21.23 21.34 21.00 21.23 314,611 +0.07(+0.33%)
Feb 19, 2013 20.31 21.30 20.28 21.16 203,147 +0.88(+4.34%)
Feb 15, 2013 19.91 20.35 19.75 20.28 227,431 +0.43(+2.17%)
Feb 14, 2013 20.02 20.06 19.80 19.85 227,603 -0.17(-0.85%)
Feb 13, 2013 20.09 20.33 19.92 20.02 270,005 +0.02(+0.10%)
Feb 12, 2013 20.03 20.24 19.99 20.00 281,396 +0.00(+0.00%)
Feb 11, 2013 20.41 20.41 19.99 20.00 199,938 -0.41(-2.01%)
Feb 08, 2013 20.45 20.70 20.23 20.41 174,125 +0.02(+0.10%)
Feb 07, 2013 20.67 20.74 20.22 20.39 92,983 -0.36(-1.73%)
Feb 06, 2013 20.53 20.75 20.43 20.75 89,826 +0.29(+1.42%)
Feb 04, 2013 20.78 20.87 20.31 20.46 186,396 -0.49(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.