Dycom Industries (NY: DY )

74.00 USD -3.33 (-4.30%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 83.85 85.75 80.96 81.14 396,800 -3.87(-4.55%)
Jan 28, 2021 85.61 87.24 83.58 85.01 283,860 +1.44(+1.72%)
Jan 27, 2021 88.07 88.50 82.31 83.57 431,448 -4.24(-4.83%)
Jan 26, 2021 89.94 89.94 86.74 87.81 373,677 -1.05(-1.18%)
Jan 25, 2021 89.48 90.83 86.76 88.86 175,211 -1.02(-1.13%)
Jan 22, 2021 87.52 90.00 87.51 89.88 193,900 +0.80(+0.90%)
Jan 21, 2021 90.00 91.19 89.07 89.08 240,709 -0.07(-0.08%)
Jan 20, 2021 88.25 89.95 87.11 89.15 189,328 +1.41(+1.61%)
Jan 19, 2021 88.99 89.02 85.27 87.74 263,688 +0.03(+0.03%)
Jan 15, 2021 86.20 89.33 83.86 87.71 301,500 -0.15(-0.17%)
Jan 14, 2021 86.86 89.84 84.68 87.86 516,680 +1.53(+1.77%)
Jan 13, 2021 88.00 88.52 85.55 86.33 353,368 -2.08(-2.35%)
Jan 12, 2021 85.42 89.14 84.70 88.41 368,438 +3.20(+3.76%)
Jan 11, 2021 83.22 85.79 82.88 85.21 225,234 +0.15(+0.18%)
Jan 08, 2021 86.16 86.52 82.35 85.06 508,000 -0.51(-0.60%)
Jan 07, 2021 85.71 87.50 84.50 85.57 634,285 +0.96(+1.13%)
Jan 06, 2021 74.23 85.80 74.23 84.61 1,095,659 +12.06(+16.62%)
Jan 05, 2021 71.23 73.32 70.54 72.55 547,175 +1.04(+1.45%)
Jan 04, 2021 75.57 76.56 71.25 71.51 454,156 -4.01(-5.31%)
Dec 31, 2020 75.52 75.52 75.52 375,278 +0.72(+0.96%)
Dec 30, 2020 74.32 76.59 74.22 74.80 375,278 +0.80(+1.08%)
Dec 29, 2020 75.05 75.48 73.56 74.00 329,303 -0.94(-1.25%)
Dec 28, 2020 74.70 76.32 74.08 74.94 330,449 +1.02(+1.38%)
Dec 24, 2020 74.18 74.18 72.61 73.92 115,100 +0.11(+0.15%)
Dec 23, 2020 72.34 75.08 72.34 73.81 263,888 +1.91(+2.66%)
Dec 22, 2020 69.77 72.19 68.12 71.90 483,769 +2.40(+3.45%)
Dec 21, 2020 68.87 70.26 68.09 69.50 488,121 -1.19(-1.68%)
Dec 18, 2020 72.92 73.88 70.51 70.69 725,100 -2.18(-2.99%)
Dec 17, 2020 76.11 76.25 72.64 72.87 438,171 -3.46(-4.53%)
Dec 16, 2020 76.82 78.61 75.75 76.33 363,767 +0.59(+0.78%)
Dec 15, 2020 75.92 76.80 74.57 75.74 412,858 +0.40(+0.53%)
Dec 14, 2020 79.39 79.41 75.20 75.34 599,742 -3.09(-3.94%)
Dec 11, 2020 76.58 78.75 76.19 78.43 484,400 +1.38(+1.79%)
Dec 10, 2020 73.13 77.12 72.09 77.05 400,016 +3.29(+4.46%)
Dec 09, 2020 70.37 74.80 70.37 73.76 516,018 +3.64(+5.19%)
Dec 08, 2020 67.56 70.78 67.44 70.12 450,546 +2.39(+3.53%)
Dec 07, 2020 68.55 69.16 66.82 67.73 364,828 -0.69(-1.01%)
Dec 04, 2020 67.09 68.73 66.39 68.42 219,300 +2.03(+3.06%)
Dec 03, 2020 66.55 67.90 64.97 66.39 395,178 -0.50(-0.75%)
Dec 02, 2020 63.42 67.69 62.63 66.89 661,788 +3.56(+5.62%)
Dec 01, 2020 63.66 64.69 62.63 63.33 554,957 +0.47(+0.75%)
Nov 30, 2020 62.87 63.85 61.50 62.86 521,392 -0.18(-0.29%)
Nov 27, 2020 63.94 64.24 62.61 63.04 441,700 -0.56(-0.88%)
Nov 25, 2020 65.19 65.41 62.68 63.60 1,143,400 -2.11(-3.21%)
Nov 24, 2020 68.35 69.62 63.98 65.71 2,490,171 -12.52(-16.00%)
Nov 23, 2020 75.77 78.38 75.07 78.23 819,377 +4.01(+5.40%)
Nov 20, 2020 74.15 75.18 72.91 74.22 341,300 +0.04(+0.05%)
Nov 19, 2020 73.05 74.78 72.88 74.18 326,980 +2.10(+2.91%)
Nov 18, 2020 73.86 75.13 71.59 72.08 222,085 -1.33(-1.81%)
Nov 17, 2020 72.57 74.08 71.68 73.41 185,155 -0.45(-0.61%)
Nov 16, 2020 72.79 74.82 70.55 73.86 406,116 +3.02(+4.26%)
Nov 13, 2020 70.45 72.14 70.17 70.84 425,100 +1.49(+2.15%)
Nov 12, 2020 70.71 71.60 68.39 69.35 297,165 -2.33(-3.25%)
Nov 11, 2020 74.39 74.39 70.26 71.68 281,070 -2.12(-2.87%)
Nov 10, 2020 72.92 76.77 72.56 73.80 341,354 +1.72(+2.39%)
Nov 09, 2020 78.70 78.71 71.92 72.08 344,281 +1.69(+2.40%)
Nov 06, 2020 71.47 71.52 69.10 70.39 216,300 -1.01(-1.41%)
Nov 05, 2020 70.60 74.25 70.60 71.40 292,743 +2.00(+2.88%)
Nov 04, 2020 66.52 71.48 63.41 69.40 334,709 +0.96(+1.40%)
Nov 03, 2020 68.32 70.93 67.39 68.44 210,134 +1.54(+2.30%)
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.