Dycom Industries (NY: DY )

144.79 +1.14 (+0.80%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 94.34 94.78 91.91 93.11 243,674 -1.04(-1.10%)
May 27, 2022 93.58 95.31 93.00 94.15 239,692 +1.73(+1.87%)
May 26, 2022 95.68 96.02 91.99 92.42 350,509 -1.79(-1.90%)
May 25, 2022 88.38 94.77 87.89 94.21 696,290 +14.00(+17.45%)
May 24, 2022 80.18 80.96 78.87 80.21 267,967 -0.71(-0.88%)
May 23, 2022 81.09 81.50 79.81 80.92 288,060 +1.31(+1.65%)
May 20, 2022 80.73 81.08 77.70 79.61 265,794 -0.02(-0.03%)
May 19, 2022 78.84 81.47 78.84 79.63 305,622 -0.31(-0.39%)
May 18, 2022 80.68 83.59 79.48 79.94 222,830 -2.18(-2.65%)
May 17, 2022 81.20 82.97 81.08 82.12 164,298 +2.35(+2.95%)
May 16, 2022 77.79 80.02 77.03 79.77 177,648 +1.25(+1.59%)
May 13, 2022 78.97 80.73 78.42 78.52 199,495 +0.53(+0.68%)
May 12, 2022 76.71 79.61 76.21 77.99 321,187 +1.20(+1.56%)
May 11, 2022 77.98 80.11 76.42 76.79 233,092 -1.30(-1.66%)
May 10, 2022 79.55 80.17 76.66 78.09 156,304 -0.70(-0.89%)
May 09, 2022 80.05 80.85 78.37 78.79 211,313 -2.64(-3.24%)
May 06, 2022 83.07 83.80 79.91 81.43 249,710 -1.89(-2.27%)
May 05, 2022 84.27 85.24 81.79 83.32 397,297 -1.82(-2.14%)
May 04, 2022 84.08 85.27 82.93 85.14 289,578 +0.89(+1.06%)
May 03, 2022 83.07 84.97 82.48 84.25 183,972 +1.29(+1.55%)
May 02, 2022 84.66 85.75 81.30 82.96 299,721 -1.95(-2.30%)
Apr 29, 2022 86.36 87.66 84.37 84.91 228,594 -2.24(-2.57%)
Apr 28, 2022 88.39 88.39 85.04 87.15 320,515 -0.25(-0.29%)
Apr 27, 2022 86.40 88.75 85.89 87.40 248,965 +1.14(+1.32%)
Apr 26, 2022 88.75 89.40 86.07 86.26 241,951 -2.77(-3.11%)
Apr 25, 2022 87.58 89.41 85.80 89.03 235,485 +0.25(+0.28%)
Apr 22, 2022 92.12 92.58 88.14 88.78 237,782 -4.11(-4.42%)
Apr 21, 2022 95.87 96.98 91.82 92.89 210,271 -1.69(-1.79%)
Apr 20, 2022 94.97 96.12 93.84 94.58 145,480 +0.92(+0.98%)
Apr 19, 2022 93.14 95.24 93.14 93.66 131,741 +0.51(+0.55%)
Apr 18, 2022 94.52 95.33 92.48 93.15 159,408 -1.55(-1.64%)
Apr 14, 2022 95.56 96.11 94.56 94.70 150,344 -0.50(-0.53%)
Apr 13, 2022 95.02 96.55 94.53 95.20 113,254 +0.35(+0.37%)
Apr 12, 2022 94.32 97.18 94.32 94.85 193,685 +1.90(+2.04%)
Apr 11, 2022 90.73 94.46 90.56 92.95 203,934 +1.64(+1.80%)
Apr 08, 2022 92.86 93.89 91.23 91.31 225,844 -1.02(-1.10%)
Apr 07, 2022 90.76 92.98 90.21 92.33 229,558 +1.64(+1.81%)
Apr 06, 2022 90.12 91.56 87.96 90.69 275,251 -0.58(-0.64%)
Apr 05, 2022 94.22 94.22 91.14 91.27 269,647 -2.98(-3.16%)
Apr 04, 2022 96.60 96.60 93.51 94.25 106,323 -2.12(-2.20%)
Apr 01, 2022 95.70 96.61 94.30 96.37 236,401 +1.11(+1.17%)
Mar 31, 2022 94.05 96.61 92.69 95.26 207,462 +0.55(+0.58%)
Mar 30, 2022 97.89 97.98 94.58 94.71 188,117 -2.63(-2.70%)
Mar 29, 2022 99.12 99.48 96.41 97.34 215,438 -0.15(-0.15%)
Mar 28, 2022 96.76 97.83 96.00 97.49 270,264 -0.20(-0.20%)
Mar 25, 2022 97.76 99.28 96.92 97.69 248,268 +0.14(+0.14%)
Mar 24, 2022 97.39 97.73 95.70 97.55 201,581 +0.48(+0.49%)
Mar 23, 2022 97.88 99.93 97.02 97.07 160,365 -1.70(-1.72%)
Mar 22, 2022 99.63 101.60 98.55 98.77 235,552 -0.33(-0.33%)
Mar 21, 2022 99.22 100.98 98.29 99.10 125,420 -0.15(-0.15%)
Mar 18, 2022 101.65 101.65 99.13 99.25 278,447 -2.48(-2.44%)
Mar 17, 2022 98.58 102.17 98.58 101.73 237,351 +1.78(+1.78%)
Mar 16, 2022 97.11 101.11 96.10 99.95 475,587 +3.81(+3.96%)
Mar 15, 2022 95.04 96.25 93.28 96.14 276,962 +1.25(+1.32%)
Mar 14, 2022 99.60 100.00 94.84 94.89 420,919 -4.78(-4.80%)
Mar 11, 2022 94.20 100.24 94.20 99.67 467,254 +5.93(+6.33%)
Mar 10, 2022 90.58 94.00 90.00 93.74 187,053 +1.64(+1.78%)
Mar 09, 2022 90.16 93.04 89.01 92.10 378,068 +3.39(+3.82%)
Mar 08, 2022 88.92 90.15 87.29 88.71 317,536 +0.30(+0.34%)
Mar 07, 2022 90.74 91.69 88.38 88.41 211,281 -2.48(-2.73%)
Mar 04, 2022 87.32 91.03 85.94 90.89 302,309 +1.08(+1.20%)
Mar 03, 2022 91.21 93.95 88.55 89.81 306,056 -0.79(-0.87%)
Mar 02, 2022 88.19 97.00 88.19 90.60 819,564 +6.46(+7.68%)
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.