Dycom Industries (NY: DY )

72.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.53 21.69 21.11 21.54 349,500 +0.04(+0.19%)
May 30, 2006 21.82 21.91 21.28 21.50 360,100 -0.49(-2.23%)
May 26, 2006 21.75 22.37 21.45 21.99 361,800 +0.25(+1.15%)
May 25, 2006 21.39 21.80 20.95 21.74 457,500 +0.55(+2.60%)
May 24, 2006 20.75 21.91 20.20 21.19 1,230,800 +1.28(+6.43%)
May 23, 2006 20.35 20.40 19.88 19.91 505,600 -0.19(-0.95%)
May 22, 2006 20.09 20.32 19.89 20.10 479,200 -0.21(-1.03%)
May 19, 2006 19.98 20.57 19.90 20.31 256,700 +0.33(+1.65%)
May 18, 2006 20.13 20.47 19.97 19.98 247,200 -0.15(-0.75%)
May 17, 2006 20.08 20.48 20.08 20.13 426,400 -0.45(-2.19%)
May 16, 2006 20.59 20.87 20.46 20.58 221,900 -0.10(-0.48%)
May 15, 2006 20.52 20.73 20.15 20.68 385,400 -0.07(-0.34%)
May 12, 2006 21.05 21.06 20.35 20.75 316,600 -0.30(-1.43%)
May 11, 2006 21.92 21.92 21.02 21.05 328,000 -0.80(-3.66%)
May 10, 2006 22.10 22.28 21.71 21.85 233,300 -0.24(-1.09%)
May 09, 2006 22.18 22.31 22.02 22.09 163,400 -0.18(-0.81%)
May 08, 2006 22.60 22.60 22.08 22.27 147,500 -0.30(-1.33%)
May 05, 2006 22.25 22.69 21.98 22.57 198,100 +0.54(+2.45%)
May 04, 2006 21.50 22.12 21.47 22.03 237,000 +0.58(+2.70%)
May 03, 2006 21.30 21.77 21.15 21.45 184,100 +0.07(+0.33%)
May 02, 2006 21.43 21.63 20.90 21.38 433,800 -0.05(-0.23%)
May 01, 2006 22.00 22.06 21.33 21.43 208,100 -0.48(-2.19%)
Apr 28, 2006 21.57 22.19 21.44 21.91 360,100 +0.17(+0.78%)
Apr 27, 2006 22.22 22.28 21.57 21.74 400,900 -0.78(-3.46%)
Apr 26, 2006 22.30 22.73 22.12 22.52 334,500 +0.38(+1.72%)
Apr 25, 2006 22.25 22.29 21.71 22.14 262,100 +0.05(+0.23%)
Apr 24, 2006 22.20 22.35 21.84 22.09 231,800 -0.08(-0.36%)
Apr 21, 2006 23.05 23.05 22.03 22.17 375,100 -0.42(-1.86%)
Apr 20, 2006 22.83 23.15 22.51 22.59 336,600 -0.48(-2.08%)
Apr 19, 2006 22.72 23.17 22.31 23.07 270,800 +0.42(+1.85%)
Apr 18, 2006 21.17 22.77 21.16 22.65 500,900 +1.40(+6.59%)
Apr 17, 2006 21.67 21.80 21.05 21.25 293,600 -0.37(-1.71%)
Apr 13, 2006 21.95 22.12 21.50 21.62 207,000 -0.33(-1.50%)
Apr 12, 2006 21.51 22.00 21.48 21.95 135,400 +0.44(+2.05%)
Apr 11, 2006 21.82 21.95 21.31 21.51 218,600 -0.19(-0.88%)
Apr 10, 2006 22.28 22.40 21.59 21.70 169,900 -0.54(-2.43%)
Apr 07, 2006 22.33 22.73 22.00 22.24 256,000 -0.06(-0.27%)
Apr 06, 2006 22.13 22.41 21.90 22.30 242,100 +0.11(+0.50%)
Apr 05, 2006 22.05 22.38 21.81 22.19 242,700 +0.22(+1.00%)
Apr 04, 2006 21.18 22.03 21.06 21.97 468,300 +1.02(+4.87%)
Apr 03, 2006 21.23 21.39 20.90 20.95 281,700 -0.30(-1.41%)
Mar 31, 2006 21.23 21.43 20.93 21.25 361,600 +0.01(+0.05%)
Mar 30, 2006 21.85 21.97 21.16 21.24 304,500 -0.53(-2.43%)
Mar 29, 2006 21.06 21.81 21.06 21.77 280,100 +0.86(+4.11%)
Mar 28, 2006 21.22 21.48 20.80 20.91 163,300 -0.39(-1.83%)
Mar 27, 2006 21.31 21.40 21.18 21.30 135,900 -0.01(-0.05%)
Mar 24, 2006 21.18 21.31 20.98 21.31 154,000 +0.16(+0.76%)
Mar 23, 2006 20.97 21.29 20.73 21.15 198,000 +0.15(+0.71%)
Mar 22, 2006 20.70 21.05 20.61 21.00 233,900 +0.30(+1.45%)
Mar 21, 2006 20.95 21.44 20.59 20.70 244,200 -0.31(-1.48%)
Mar 20, 2006 21.39 21.40 20.86 21.01 252,200 -0.32(-1.50%)
Mar 17, 2006 21.36 21.67 21.17 21.33 492,100 +0.03(+0.14%)
Mar 16, 2006 21.21 21.45 21.00 21.30 327,900 +0.19(+0.90%)
Mar 15, 2006 21.19 21.22 20.94 21.11 300,700 -0.02(-0.09%)
Mar 14, 2006 20.76 21.27 20.55 21.13 498,100 +0.38(+1.83%)
Mar 13, 2006 20.28 20.96 20.25 20.75 445,700 +0.60(+2.98%)
Mar 10, 2006 20.06 20.40 19.88 20.15 295,500 +0.07(+0.35%)
Mar 09, 2006 19.94 20.12 19.73 20.08 432,300 +0.13(+0.65%)
Mar 08, 2006 20.04 20.25 19.86 19.95 457,100 -0.07(-0.35%)
Mar 07, 2006 20.52 20.53 19.94 20.02 1,173,400 -0.89(-4.26%)
Mar 06, 2006 21.36 21.52 20.89 20.91 686,000 -0.66(-3.06%)
Mar 03, 2006 21.46 21.88 21.35 21.57 438,100 -0.04(-0.19%)
Mar 02, 2006 21.37 21.96 21.20 21.61 727,500 +0.24(+1.12%)
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.