Dycom Industries (NY: DY )

67.93 USD -0.34 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.31 77.74 72.72 76.58 461,800 +2.95(+4.01%)
Feb 25, 2021 79.53 79.53 73.56 73.63 460,102 -5.49(-6.94%)
Feb 24, 2021 77.84 81.35 76.03 79.12 686,641 +2.24(+2.91%)
Feb 23, 2021 76.06 77.39 73.26 76.88 268,028 -0.48(-0.62%)
Feb 22, 2021 76.65 78.88 74.71 77.36 539,894 +0.67(+0.87%)
Feb 19, 2021 80.06 80.38 76.04 76.69 483,400 -2.50(-3.16%)
Feb 18, 2021 80.89 80.89 76.35 79.19 524,322 -2.35(-2.88%)
Feb 17, 2021 86.10 87.36 81.34 81.54 417,254 -5.33(-6.14%)
Feb 16, 2021 90.75 91.18 86.27 86.87 354,866 -3.07(-3.41%)
Feb 12, 2021 90.68 92.13 89.63 89.94 206,600 -0.91(-1.00%)
Feb 11, 2021 91.95 93.59 89.92 90.85 230,578 -0.04(-0.04%)
Feb 10, 2021 92.85 93.45 89.12 90.89 337,562 -1.40(-1.52%)
Feb 09, 2021 91.59 93.19 89.78 92.29 249,684 +0.43(+0.47%)
Feb 08, 2021 91.40 93.49 91.13 91.86 252,031 +1.56(+1.73%)
Feb 05, 2021 90.92 91.47 88.97 90.30 224,100 +0.73(+0.82%)
Feb 04, 2021 89.42 90.31 88.03 89.57 256,186 +0.62(+0.70%)
Feb 03, 2021 88.57 89.77 87.64 88.95 158,568 +0.15(+0.17%)
Feb 02, 2021 89.17 89.50 87.21 88.80 211,739 +1.67(+1.92%)
Feb 01, 2021 82.45 87.13 81.75 87.13 416,675 +5.99(+7.38%)
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%)
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.