Dycom Industries (NY: DY )

94.99 USD -0.81 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 95.16 96.72 93.61 94.99 375,621 -0.81(-0.85%)
Apr 16, 2021 92.54 96.08 91.40 95.80 382,400 +3.86(+4.20%)
Apr 15, 2021 94.05 94.32 91.34 91.94 268,552 -1.40(-1.50%)
Apr 14, 2021 93.96 96.46 92.99 93.34 253,716 +0.02(+0.02%)
Apr 13, 2021 94.89 94.89 91.28 93.32 411,771 -1.86(-1.95%)
Apr 12, 2021 97.50 97.50 94.36 95.18 219,745 -2.13(-2.19%)
Apr 09, 2021 93.44 97.85 93.36 97.31 552,900 +4.15(+4.45%)
Apr 08, 2021 92.00 93.96 90.28 93.16 384,076 +1.97(+2.16%)
Apr 07, 2021 90.88 92.10 90.31 91.19 323,404 -0.23(-0.25%)
Apr 06, 2021 90.77 92.76 90.30 91.42 285,085 -0.29(-0.32%)
Apr 05, 2021 94.99 96.73 91.45 91.71 415,425 -1.04(-1.12%)
Apr 01, 2021 94.42 95.77 91.33 92.75 409,900 -0.10(-0.11%)
Mar 31, 2021 90.56 93.83 89.63 92.85 469,091 +3.55(+3.98%)
Mar 30, 2021 85.45 89.86 84.27 89.30 345,981 +4.28(+5.03%)
Mar 29, 2021 87.71 89.19 84.51 85.02 328,419 -3.13(-3.55%)
Mar 26, 2021 88.75 88.88 85.38 88.15 201,600 +1.06(+1.22%)
Mar 25, 2021 83.84 87.66 81.34 87.09 416,388 +1.80(+2.11%)
Mar 24, 2021 87.71 88.79 85.19 85.29 307,453 -1.10(-1.27%)
Mar 23, 2021 90.35 91.87 85.56 86.39 458,206 -5.45(-5.93%)
Mar 22, 2021 96.30 96.33 91.83 91.84 235,656 -3.64(-3.81%)
Mar 19, 2021 93.83 96.13 91.29 95.48 769,900 +1.66(+1.77%)
Mar 18, 2021 96.05 99.15 93.35 93.82 382,199 -2.90(-3.00%)
Mar 17, 2021 96.09 97.95 93.80 96.72 315,076 -0.40(-0.41%)
Mar 16, 2021 100.46 100.61 96.97 97.12 258,640 -3.32(-3.31%)
Mar 15, 2021 100.27 101.16 97.26 100.44 361,206 -0.34(-0.34%)
Mar 12, 2021 96.76 101.13 96.35 100.78 392,000 +4.22(+4.37%)
Mar 11, 2021 91.05 98.42 90.67 96.56 706,032 +7.40(+8.30%)
Mar 10, 2021 88.92 89.40 86.15 89.16 394,939 +2.98(+3.46%)
Mar 09, 2021 87.35 88.45 83.51 86.18 331,505 +0.31(+0.36%)
Mar 08, 2021 88.50 89.74 85.74 85.87 564,841 -1.66(-1.90%)
Mar 05, 2021 81.18 88.07 80.25 87.53 567,900 +6.14(+7.54%)
Mar 04, 2021 85.17 86.95 80.50 81.39 661,070 -5.76(-6.61%)
Mar 03, 2021 74.05 89.14 74.05 87.15 1,456,290 +9.64(+12.44%)
Mar 02, 2021 81.26 81.36 77.15 77.51 493,783 -3.48(-4.30%)
Mar 01, 2021 78.86 81.31 78.80 80.99 438,275 +4.41(+5.76%)
Feb 26, 2021 74.31 77.74 72.72 76.58 461,800 +2.95(+4.01%)
Feb 25, 2021 79.53 79.53 73.56 73.63 460,102 -5.49(-6.94%)
Feb 24, 2021 77.84 81.35 76.03 79.12 686,641 +2.24(+2.91%)
Feb 23, 2021 76.06 77.39 73.26 76.88 268,028 -0.48(-0.62%)
Feb 22, 2021 76.65 78.88 74.71 77.36 539,894 +0.67(+0.87%)
Feb 19, 2021 80.06 80.38 76.04 76.69 483,400 -2.50(-3.16%)
Feb 18, 2021 80.89 80.89 76.35 79.19 524,322 -2.35(-2.88%)
Feb 17, 2021 86.10 87.36 81.34 81.54 417,254 -5.33(-6.14%)
Feb 16, 2021 90.75 91.18 86.27 86.87 354,866 -3.07(-3.41%)
Feb 12, 2021 90.68 92.13 89.63 89.94 206,600 -0.91(-1.00%)
Feb 11, 2021 91.95 93.59 89.92 90.85 230,578 -0.04(-0.04%)
Feb 10, 2021 92.85 93.45 89.12 90.89 337,562 -1.40(-1.52%)
Feb 09, 2021 91.59 93.19 89.78 92.29 249,684 +0.43(+0.47%)
Feb 08, 2021 91.40 93.49 91.13 91.86 252,031 +1.56(+1.73%)
Feb 05, 2021 90.92 91.47 88.97 90.30 224,100 +0.73(+0.82%)
Feb 04, 2021 89.42 90.31 88.03 89.57 256,186 +0.62(+0.70%)
Feb 03, 2021 88.57 89.77 87.64 88.95 158,568 +0.15(+0.17%)
Feb 02, 2021 89.17 89.50 87.21 88.80 211,739 +1.67(+1.92%)
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.