Dycom Industries (NY: DY )

98.63 -6.20 (-5.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 103.32 103.32 96.71 98.63 294,120 -6.20(-5.91%)
Sep 22, 2022 105.94 105.98 103.86 104.83 230,469 -1.02(-0.96%)
Sep 21, 2022 107.71 109.63 105.48 105.85 253,240 -0.55(-0.52%)
Sep 20, 2022 107.20 107.20 104.66 106.40 159,829 -1.97(-1.82%)
Sep 19, 2022 105.06 108.70 104.78 108.37 138,945 +1.70(+1.59%)
Sep 16, 2022 106.72 106.78 104.65 106.67 402,545 -1.57(-1.45%)
Sep 15, 2022 109.46 110.87 107.62 108.24 163,971 -2.21(-2.00%)
Sep 14, 2022 111.05 111.40 107.78 110.45 242,656 -0.34(-0.31%)
Sep 13, 2022 110.87 112.40 109.67 110.79 236,787 -3.51(-3.07%)
Sep 12, 2022 115.00 115.56 113.55 114.30 238,249 +0.80(+0.70%)
Sep 09, 2022 110.15 113.92 110.15 113.50 338,740 +4.11(+3.76%)
Sep 08, 2022 108.76 110.34 108.13 109.39 255,858 -0.58(-0.53%)
Sep 07, 2022 108.91 109.97 107.25 109.97 325,666 +0.86(+0.79%)
Sep 06, 2022 110.34 111.00 108.48 109.11 439,845 -0.87(-0.79%)
Sep 02, 2022 110.37 112.68 109.72 109.98 310,170 -0.59(-0.53%)
Sep 01, 2022 111.77 111.77 107.76 110.57 228,265 -1.55(-1.38%)
Aug 31, 2022 111.53 113.11 111.08 112.12 366,279 +0.43(+0.38%)
Aug 30, 2022 115.00 115.00 110.78 111.69 377,825 -2.29(-2.01%)
Aug 29, 2022 111.68 115.00 111.66 113.98 379,982 +1.33(+1.18%)
Aug 26, 2022 114.54 115.38 111.48 112.65 353,170 -3.56(-3.06%)
Aug 25, 2022 118.06 118.73 114.86 116.21 282,502 -1.14(-0.97%)
Aug 24, 2022 117.00 120.45 115.06 117.35 593,808 +4.79(+4.26%)
Aug 23, 2022 112.66 114.31 111.66 112.56 399,194 +2.18(+1.97%)
Aug 22, 2022 112.00 112.17 109.80 110.38 532,343 -3.10(-2.73%)
Aug 19, 2022 114.46 114.46 111.55 113.48 285,520 -2.06(-1.78%)
Aug 18, 2022 112.77 115.98 111.58 115.54 250,684 +3.98(+3.57%)
Aug 17, 2022 110.82 111.64 109.21 111.56 171,650 -0.46(-0.41%)
Aug 16, 2022 111.44 112.82 111.17 112.02 163,959 +0.65(+0.58%)
Aug 15, 2022 111.07 112.00 109.39 111.37 217,611 -0.43(-0.38%)
Aug 12, 2022 109.50 112.14 109.05 111.80 321,056 +3.11(+2.86%)
Aug 11, 2022 109.00 111.07 107.98 108.69 338,502 +0.73(+0.68%)
Aug 10, 2022 108.21 109.86 107.53 107.96 301,822 +1.89(+1.78%)
Aug 09, 2022 105.96 106.19 103.97 106.07 222,881 +0.72(+0.68%)
Aug 08, 2022 105.41 106.52 103.27 105.35 182,488 +0.70(+0.67%)
Aug 05, 2022 104.76 109.27 103.41 104.65 329,269 -1.66(-1.56%)
Aug 04, 2022 104.74 107.58 104.65 106.31 218,836 +1.65(+1.58%)
Aug 03, 2022 104.05 105.45 102.65 104.66 122,586 +1.17(+1.13%)
Aug 02, 2022 103.82 105.69 102.18 103.49 185,545 -0.50(-0.48%)
Aug 01, 2022 103.00 105.09 101.58 103.99 163,420 +0.83(+0.80%)
Jul 29, 2022 103.95 103.95 101.70 103.16 337,327 +0.13(+0.13%)
Jul 28, 2022 102.34 105.44 100.90 103.03 380,900 +1.89(+1.87%)
Jul 27, 2022 98.77 101.43 98.62 101.14 201,339 +2.36(+2.39%)
Jul 26, 2022 94.17 99.07 94.17 98.78 285,287 +4.59(+4.87%)
Jul 25, 2022 95.33 95.63 89.11 94.19 333,265 -2.47(-2.56%)
Jul 22, 2022 96.67 98.14 95.13 96.66 184,584 -0.07(-0.07%)
Jul 21, 2022 98.06 98.06 93.53 96.73 337,486 -2.37(-2.39%)
Jul 20, 2022 101.26 101.98 99.03 99.10 342,256 -1.29(-1.28%)
Jul 19, 2022 97.18 101.58 96.58 100.39 512,176 +4.14(+4.30%)
Jul 18, 2022 97.20 98.68 96.20 96.25 222,874 -0.45(-0.47%)
Jul 15, 2022 98.84 98.84 96.03 96.70 267,626 -0.85(-0.87%)
Jul 14, 2022 94.35 98.31 94.04 97.55 224,291 +1.05(+1.09%)
Jul 13, 2022 93.37 96.95 90.78 96.50 186,346 +1.71(+1.80%)
Jul 12, 2022 94.32 97.18 94.25 94.79 184,966 -0.01(-0.01%)
Jul 11, 2022 94.82 95.34 93.94 94.80 86,837 -0.80(-0.84%)
Jul 08, 2022 95.27 95.81 93.04 95.60 115,194 +0.88(+0.93%)
Jul 07, 2022 93.09 95.44 92.26 94.72 124,801 +2.53(+2.74%)
Jul 06, 2022 92.24 93.36 89.81 92.19 191,854 +0.17(+0.18%)
Jul 05, 2022 91.88 92.39 89.37 92.02 140,262 -2.06(-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.