Dycom Industries (NY: DY )

78.17 USD -0.67 (-0.86%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.79 23.06 22.45 22.75 159,048 -0.21(-0.91%)
May 30, 2013 22.54 22.98 22.43 22.96 132,939 +0.51(+2.27%)
May 29, 2013 22.47 22.87 22.19 22.45 176,852 -0.19(-0.84%)
May 28, 2013 22.59 22.85 22.08 22.64 185,853 +0.34(+1.52%)
May 24, 2013 22.20 22.48 22.01 22.30 116,545 +0.07(+0.31%)
May 23, 2013 21.97 22.51 21.71 22.23 192,701 +0.07(+0.32%)
May 22, 2013 23.65 23.65 21.86 22.16 859,750 +1.75(+8.57%)
May 21, 2013 20.35 20.60 19.98 20.41 352,219 +0.07(+0.34%)
May 20, 2013 19.99 20.75 19.99 20.34 181,503 +0.25(+1.24%)
May 17, 2013 20.13 20.13 19.57 20.09 172,637 +0.10(+0.50%)
May 16, 2013 19.77 20.12 19.39 19.99 97,340 +0.12(+0.60%)
May 15, 2013 19.41 19.87 19.35 19.87 77,946 +0.83(+4.36%)
May 13, 2013 19.36 19.36 18.80 19.04 37,309 -0.30(-1.55%)
May 10, 2013 19.28 19.42 19.22 19.34 56,609 +0.11(+0.57%)
May 09, 2013 19.26 19.39 19.15 19.23 81,559 -0.04(-0.21%)
May 08, 2013 19.33 19.45 19.01 19.27 93,698 -0.15(-0.77%)
May 07, 2013 19.64 19.74 19.26 19.42 72,734 -0.16(-0.82%)
May 06, 2013 19.73 19.73 19.50 19.58 84,063 -0.16(-0.81%)
May 03, 2013 19.19 19.85 18.97 19.74 103,678 +0.77(+4.06%)
May 02, 2013 18.60 19.06 18.53 18.97 98,663 +0.50(+2.71%)
May 01, 2013 19.23 19.23 17.99 18.47 209,874 -0.85(-4.40%)
Apr 30, 2013 19.25 19.43 19.08 19.32 104,931 +0.06(+0.31%)
Apr 29, 2013 19.10 19.40 18.93 19.26 111,497 +0.19(+1.00%)
Apr 26, 2013 19.60 19.61 19.00 19.07 125,675 -0.56(-2.85%)
Apr 25, 2013 19.35 19.76 19.33 19.63 129,214 +0.31(+1.60%)
Apr 24, 2013 19.36 19.55 19.12 19.32 62,152 +0.01(+0.05%)
Apr 23, 2013 18.92 19.31 18.85 19.31 138,787 +0.55(+2.93%)
Apr 22, 2013 18.59 18.84 17.87 18.76 148,817 +0.16(+0.86%)
Apr 19, 2013 18.72 18.89 18.41 18.60 124,757 -0.11(-0.59%)
Apr 18, 2013 18.66 18.88 18.57 18.71 245,362 +0.12(+0.65%)
Apr 17, 2013 18.44 18.69 18.40 18.59 240,235 -0.02(-0.11%)
Apr 16, 2013 18.41 18.64 18.39 18.61 160,689 +0.36(+1.97%)
Apr 15, 2013 18.88 18.93 18.15 18.25 189,318 -0.77(-4.05%)
Apr 12, 2013 19.05 19.19 18.72 19.02 140,161 -0.15(-0.78%)
Apr 11, 2013 19.03 19.29 18.62 19.17 226,438 +0.06(+0.31%)
Apr 10, 2013 18.88 19.18 18.48 19.11 147,848 +0.16(+0.84%)
Apr 09, 2013 18.83 19.03 18.47 18.95 162,358 +0.19(+1.01%)
Apr 08, 2013 18.22 18.80 18.22 18.76 139,660 +0.48(+2.63%)
Apr 05, 2013 17.98 18.36 17.91 18.28 152,882 -0.13(-0.71%)
Apr 04, 2013 18.52 18.58 18.33 18.41 82,591 -0.06(-0.32%)
Apr 03, 2013 18.98 18.98 18.27 18.47 197,499 -0.42(-2.22%)
Apr 02, 2013 19.23 19.23 18.83 18.89 126,649 -0.25(-1.31%)
Apr 01, 2013 19.70 19.70 19.05 19.14 156,331 -0.55(-2.79%)
Mar 28, 2013 19.70 19.88 19.55 19.69 204,022 +0.04(+0.20%)
Mar 27, 2013 20.01 20.02 19.50 19.65 158,043 -0.45(-2.24%)
Mar 26, 2013 20.31 20.43 20.02 20.10 140,601 -0.16(-0.79%)
Mar 25, 2013 20.30 20.64 20.00 20.26 205,034 -0.04(-0.20%)
Mar 22, 2013 20.29 20.37 20.21 20.30 128,627 +0.13(+0.64%)
Mar 21, 2013 20.08 21.63 20.08 20.17 166,036 -0.23(-1.13%)
Mar 20, 2013 20.42 20.54 20.23 20.40 220,210 +0.08(+0.39%)
Mar 19, 2013 21.24 21.25 20.20 20.32 307,737 -0.54(-2.59%)
Mar 18, 2013 20.86 21.03 20.68 20.86 130,631 -0.21(-1.00%)
Mar 15, 2013 21.50 21.55 20.99 21.07 216,254 -0.44(-2.05%)
Mar 14, 2013 21.12 21.58 21.10 21.51 106,954 +0.39(+1.85%)
Mar 13, 2013 21.07 21.20 20.89 21.12 78,458 +0.02(+0.09%)
Mar 12, 2013 21.37 21.42 20.92 21.10 87,117 -0.26(-1.22%)
Mar 11, 2013 21.64 21.64 21.31 21.36 139,346 -0.26(-1.20%)
Mar 08, 2013 21.19 21.65 21.00 21.62 187,490 +0.42(+1.98%)
Mar 07, 2013 21.11 21.44 20.88 21.20 173,071 +0.15(+0.71%)
Mar 06, 2013 20.45 21.15 20.42 21.05 173,614 +0.59(+2.88%)
Mar 05, 2013 20.10 20.50 19.93 20.46 247,277 +0.37(+1.84%)
Mar 04, 2013 20.30 20.34 19.85 20.09 194,004 -0.31(-1.52%)
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.