Skip to main content

Dycom Industries (NY: DY )

143.53 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 92.54 94.79 92.54 93.76 140,194 +0.84(+0.90%)
Dec 30, 2021 93.92 95.00 92.72 92.92 224,262 -0.90(-0.96%)
Dec 29, 2021 93.55 94.88 93.04 93.82 115,466 +0.57(+0.61%)
Dec 28, 2021 92.62 94.38 92.62 93.25 128,895 +0.03(+0.03%)
Dec 27, 2021 91.28 93.48 90.30 93.22 214,368 +1.96(+2.15%)
Dec 23, 2021 89.74 91.65 88.51 91.26 186,877 +2.35(+2.64%)
Dec 22, 2021 87.82 88.98 87.55 88.91 266,718 +0.52(+0.59%)
Dec 21, 2021 88.23 89.37 87.52 88.39 245,343 +1.72(+1.98%)
Dec 20, 2021 86.57 86.79 84.10 86.67 245,483 -1.37(-1.56%)
Dec 17, 2021 88.59 89.19 86.43 88.04 692,615 -1.02(-1.15%)
Dec 16, 2021 92.13 92.62 88.02 89.06 298,000 -1.80(-1.98%)
Dec 15, 2021 91.20 91.20 87.96 90.86 280,482 +0.30(+0.33%)
Dec 14, 2021 92.31 93.46 90.15 90.56 207,476 -2.19(-2.36%)
Dec 13, 2021 94.54 94.54 92.34 92.75 163,616 -1.59(-1.69%)
Dec 10, 2021 96.55 96.97 93.39 94.34 203,835 -1.86(-1.93%)
Dec 09, 2021 96.21 97.65 95.44 96.20 196,007 -1.37(-1.40%)
Dec 08, 2021 98.10 99.58 96.55 97.57 269,095 -1.40(-1.41%)
Dec 07, 2021 95.11 99.12 93.79 98.97 387,417 +5.26(+5.61%)
Dec 06, 2021 94.38 95.53 93.00 93.71 269,290 +1.22(+1.32%)
Dec 03, 2021 95.17 95.17 91.71 92.49 328,749 -2.13(-2.25%)
Dec 02, 2021 92.49 95.38 91.51 94.62 286,025 +3.21(+3.51%)
Dec 01, 2021 97.14 97.58 91.36 91.41 435,975 -2.07(-2.21%)
Nov 30, 2021 96.72 97.08 92.89 93.48 433,943 -4.49(-4.58%)
Nov 29, 2021 97.54 100.99 95.50 97.97 483,586 +1.61(+1.67%)
Nov 26, 2021 94.96 97.41 92.74 96.36 334,604 -2.61(-2.64%)
Nov 24, 2021 100.99 105.28 98.70 98.97 858,522 -0.94(-0.94%)
Nov 23, 2021 88.43 100.36 88.01 99.91 2,400,170 +16.41(+19.65%)
Nov 22, 2021 85.99 86.50 82.38 83.50 718,772 -1.31(-1.54%)
Nov 19, 2021 83.94 86.09 83.63 84.81 506,231 +0.08(+0.09%)
Nov 18, 2021 84.94 85.02 84.42 84.73 220,783 +0.31(+0.37%)
Nov 17, 2021 85.63 86.36 83.70 84.42 183,393 -1.36(-1.59%)
Nov 16, 2021 83.57 86.14 83.02 85.78 221,627 +2.33(+2.79%)
Nov 15, 2021 85.55 85.55 82.78 83.45 137,041 -1.31(-1.55%)
Nov 12, 2021 84.61 85.16 83.54 84.76 182,311 +0.87(+1.04%)
Nov 11, 2021 82.80 84.12 82.30 83.89 141,809 +1.24(+1.50%)
Nov 10, 2021 82.74 82.65 275,644 -0.17(-0.21%)
Nov 09, 2021 85.44 85.96 82.47 82.82 355,310 -2.74(-3.20%)
Nov 08, 2021 86.08 87.48 84.91 85.56 403,118 +1.57(+1.87%)
Nov 05, 2021 81.30 84.89 81.30 83.99 534,510 +3.62(+4.50%)
Nov 04, 2021 82.30 82.56 80.13 80.37 218,186 -0.79(-0.97%)
Nov 03, 2021 79.95 81.94 79.45 81.16 232,658 +0.56(+0.69%)
Nov 02, 2021 81.86 81.86 80.06 80.60 255,451 -0.95(-1.16%)
Nov 01, 2021 80.34 83.25 80.57 81.55 542,424 +2.13(+2.68%)
Oct 29, 2021 81.66 82.36 79.17 79.42 293,245 -2.65(-3.23%)
Oct 28, 2021 80.08 83.18 80.08 82.07 315,009 +2.59(+3.26%)
Oct 27, 2021 83.42 83.82 79.48 79.48 289,015 -4.38(-5.22%)
Oct 26, 2021 82.04 84.11 83.86 602,244 +2.41(+2.96%)
Oct 25, 2021 79.79 82.72 78.84 81.45 403,672 +1.57(+1.97%)
Oct 22, 2021 77.19 80.58 77.19 79.88 454,788 +2.69(+3.48%)
Oct 21, 2021 76.10 78.40 75.48 77.19 490,329 +0.77(+1.01%)
Oct 20, 2021 73.38 76.46 72.02 76.42 566,946 +3.20(+4.37%)
Oct 19, 2021 70.99 73.48 70.53 73.22 330,113 +2.33(+3.29%)
Oct 18, 2021 69.41 71.20 69.22 70.89 217,124 +0.63(+0.90%)
Oct 15, 2021 72.51 72.77 70.25 70.26 181,064 -0.68(-0.96%)
Oct 14, 2021 70.43 71.24 70.00 70.94 122,375 +1.70(+2.46%)
Oct 13, 2021 68.91 69.82 67.93 69.24 133,533 +0.41(+0.60%)
Oct 12, 2021 68.14 69.66 68.03 68.83 165,644 +0.82(+1.21%)
Oct 11, 2021 70.30 70.52 67.96 68.01 179,091 -2.04(-2.91%)
Oct 08, 2021 71.70 72.12 70.00 70.05 133,991 -1.38(-1.93%)
Oct 07, 2021 70.77 72.33 70.77 71.43 177,014 +1.78(+2.56%)
Oct 06, 2021 70.38 71.18 67.74 69.65 411,642 -1.93(-2.70%)
Oct 05, 2021 72.04 72.45 70.87 71.58 170,030 -0.01(-0.01%)
Oct 04, 2021 72.93 73.88 71.38 71.59 195,983 -1.60(-2.19%)
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.