Skip to main content

Dycom Industries (NY: DY )

143.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 30.71 31.43 30.17 31.40 175,596 +0.64(+2.08%)
Apr 29, 2014 31.34 31.35 30.63 30.76 224,779 -0.46(-1.47%)
Apr 28, 2014 31.41 31.89 30.76 31.22 236,125 +0.01(+0.03%)
Apr 25, 2014 32.68 32.68 31.17 31.21 258,361 -1.57(-4.79%)
Apr 24, 2014 33.16 33.16 32.07 32.78 167,869 -0.15(-0.46%)
Apr 23, 2014 33.60 34.00 32.92 32.93 287,014 -0.59(-1.76%)
Apr 22, 2014 33.42 33.95 32.98 33.52 188,539 +0.23(+0.69%)
Apr 21, 2014 32.59 33.32 32.12 33.29 266,040 +0.70(+2.15%)
Apr 17, 2014 31.33 32.59 32.59 32.59 279,700 +1.12(+3.56%)
Apr 16, 2014 31.29 31.60 30.94 31.47 157,888 +0.40(+1.29%)
Apr 15, 2014 31.29 31.45 30.38 31.07 164,292 -0.05(-0.16%)
Apr 14, 2014 31.41 31.56 30.84 31.12 159,785 +0.00(+0.00%)
Apr 11, 2014 31.13 31.59 30.90 31.12 242,383 -0.33(-1.05%)
Apr 10, 2014 31.39 31.94 31.06 31.45 271,961 +0.09(+0.29%)
Apr 09, 2014 30.82 31.40 30.61 31.36 140,342 +0.71(+2.32%)
Apr 08, 2014 30.11 30.99 30.11 30.65 210,456 +0.54(+1.79%)
Apr 07, 2014 30.44 30.49 29.73 30.11 251,559 -0.42(-1.38%)
Apr 04, 2014 31.50 31.54 30.39 30.53 148,588 -0.77(-2.46%)
Apr 03, 2014 31.51 31.51 31.06 31.30 123,564 -0.21(-0.67%)
Apr 02, 2014 31.64 31.75 31.32 31.51 208,121 +0.05(+0.16%)
Apr 01, 2014 31.64 31.89 31.40 31.46 148,588 -0.15(-0.47%)
Mar 31, 2014 31.06 31.69 30.74 31.61 163,902 +0.75(+2.43%)
Mar 28, 2014 31.12 31.63 30.68 30.86 149,859 -0.14(-0.45%)
Mar 27, 2014 30.68 31.07 30.24 31.00 152,618 +0.37(+1.21%)
Mar 26, 2014 31.72 31.72 30.62 30.63 170,820 -0.91(-2.89%)
Mar 25, 2014 31.90 32.27 31.40 31.54 314,648 -0.15(-0.47%)
Mar 24, 2014 32.05 32.06 31.44 31.69 159,988 -0.24(-0.75%)
Mar 21, 2014 31.98 32.14 31.77 31.93 260,200 +0.15(+0.47%)
Mar 20, 2014 31.85 32.07 31.67 31.78 122,833 -0.06(-0.19%)
Mar 19, 2014 32.24 32.36 31.50 31.84 290,044 -0.40(-1.24%)
Mar 18, 2014 31.97 32.25 31.81 32.24 292,520 +0.36(+1.13%)
Mar 17, 2014 31.60 32.60 31.47 31.88 251,235 +0.69(+2.21%)
Mar 14, 2014 31.32 31.76 30.96 31.19 179,257 -0.18(-0.57%)
Mar 13, 2014 32.09 32.09 31.05 31.37 150,579 -0.54(-1.69%)
Mar 12, 2014 31.50 31.92 31.05 31.91 171,622 +0.20(+0.63%)
Mar 11, 2014 32.49 32.81 31.49 31.71 455,149 -0.84(-2.58%)
Mar 10, 2014 32.19 32.63 31.74 32.55 203,413 +0.41(+1.28%)
Mar 07, 2014 31.80 32.15 31.63 32.14 261,673 +0.38(+1.20%)
Mar 06, 2014 31.57 31.89 31.48 31.76 404,082 +0.22(+0.70%)
Mar 05, 2014 30.64 31.55 30.62 31.54 355,147 +0.90(+2.94%)
Mar 04, 2014 29.67 30.83 29.67 30.64 428,695 +1.36(+4.64%)
Mar 03, 2014 28.51 29.31 28.43 29.28 302,026 +0.39(+1.35%)
Feb 28, 2014 27.83 29.48 27.80 28.89 523,534 +1.15(+4.15%)
Feb 27, 2014 28.19 28.27 27.61 27.74 381,864 +0.30(+1.09%)
Feb 26, 2014 26.42 27.82 26.42 27.44 657,039 +1.14(+4.33%)
Feb 25, 2014 26.49 26.50 26.11 26.30 267,849 -0.10(-0.38%)
Feb 24, 2014 26.10 26.53 26.00 26.40 424,924 +0.31(+1.19%)
Feb 21, 2014 25.95 26.54 25.82 26.09 425,195 +0.25(+0.97%)
Feb 20, 2014 25.15 25.92 25.05 25.84 427,811 +0.79(+3.15%)
Feb 19, 2014 25.30 25.52 24.82 25.05 308,463 -0.30(-1.18%)
Feb 18, 2014 25.34 25.78 24.98 25.35 456,407 -0.08(-0.31%)
Feb 14, 2014 25.28 25.43 25.43 25.43 201,300 +0.17(+0.67%)
Feb 13, 2014 24.86 25.33 24.72 25.26 259,053 +0.10(+0.40%)
Feb 12, 2014 25.24 25.31 25.01 25.16 260,905 -0.13(-0.51%)
Feb 11, 2014 25.94 25.94 24.96 25.29 407,279 -0.75(-2.88%)
Feb 10, 2014 25.82 26.94 25.59 26.04 275,209 -0.59(-2.22%)
Feb 07, 2014 26.70 26.95 26.35 26.63 210,174 +0.12(+0.45%)
Feb 06, 2014 26.40 26.52 25.92 26.51 199,137 +0.21(+0.80%)
Feb 05, 2014 27.13 27.22 26.13 26.30 254,411 -0.93(-3.42%)
Feb 04, 2014 27.86 28.09 27.17 27.23 150,708 -0.51(-1.84%)
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.