Dycom Industries (NY: DY )

70.63 USD -2.63 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.10 30.23 29.67 29.75 522,949 -0.26(-0.87%)
May 29, 2014 30.54 30.62 29.53 30.01 345,959 -0.58(-1.90%)
May 28, 2014 30.48 31.03 30.39 30.59 204,675 +0.09(+0.30%)
May 27, 2014 29.49 30.54 29.45 30.50 155,162 +1.21(+4.13%)
May 23, 2014 29.30 29.29 29.29 29.29 238,800 -0.12(-0.41%)
May 22, 2014 29.56 29.71 29.15 29.41 123,377 +0.05(+0.17%)
May 21, 2014 30.99 31.77 29.28 29.36 834,717 -2.30(-7.26%)
May 20, 2014 32.60 32.74 31.61 31.66 448,966 -1.04(-3.18%)
May 19, 2014 32.11 32.78 31.95 32.70 179,519 +0.77(+2.41%)
May 16, 2014 31.41 31.93 31.27 31.93 149,545 +0.44(+1.40%)
May 15, 2014 32.03 32.03 31.12 31.49 213,982 -0.75(-2.33%)
May 14, 2014 32.65 32.65 32.01 32.24 254,302 -0.54(-1.65%)
May 13, 2014 32.84 33.06 32.65 32.78 228,760 -0.03(-0.09%)
May 12, 2014 32.10 32.92 32.10 32.81 136,805 +0.80(+2.50%)
May 09, 2014 31.35 32.07 31.34 32.01 185,037 +0.49(+1.55%)
May 08, 2014 31.53 31.96 31.23 31.52 267,931 -0.01(-0.03%)
May 07, 2014 31.38 31.58 31.11 31.53 157,696 +0.24(+0.77%)
May 06, 2014 31.52 31.80 31.16 31.29 178,827 -0.40(-1.26%)
May 05, 2014 31.72 31.80 31.38 31.69 200,145 -0.26(-0.81%)
May 02, 2014 31.73 32.80 31.73 31.95 227,045 +0.24(+0.76%)
May 01, 2014 31.39 31.95 31.19 31.71 165,087 +0.31(+0.99%)
Apr 30, 2014 30.71 31.43 30.17 31.40 175,596 +0.64(+2.08%)
Apr 29, 2014 31.34 31.35 30.63 30.76 224,779 -0.46(-1.47%)
Apr 28, 2014 31.41 31.89 30.76 31.22 236,125 +0.01(+0.03%)
Apr 25, 2014 32.68 32.68 31.17 31.21 258,361 -1.57(-4.79%)
Apr 24, 2014 33.16 33.16 32.07 32.78 167,869 -0.15(-0.46%)
Apr 23, 2014 33.60 34.00 32.92 32.93 287,014 -0.59(-1.76%)
Apr 22, 2014 33.42 33.95 32.98 33.52 188,539 +0.23(+0.69%)
Apr 21, 2014 32.59 33.32 32.12 33.29 266,040 +0.70(+2.15%)
Apr 17, 2014 31.33 32.59 32.59 32.59 279,700 +1.12(+3.56%)
Apr 16, 2014 31.29 31.60 30.94 31.47 157,888 +0.40(+1.29%)
Apr 15, 2014 31.29 31.45 30.38 31.07 164,292 -0.05(-0.16%)
Apr 14, 2014 31.41 31.56 30.84 31.12 159,785 +0.00(+0.00%)
Apr 11, 2014 31.13 31.59 30.90 31.12 242,383 -0.33(-1.05%)
Apr 10, 2014 31.39 31.94 31.06 31.45 271,961 +0.09(+0.29%)
Apr 09, 2014 30.82 31.40 30.61 31.36 140,342 +0.71(+2.32%)
Apr 08, 2014 30.11 30.99 30.11 30.65 210,456 +0.54(+1.79%)
Apr 07, 2014 30.44 30.49 29.73 30.11 251,559 -0.42(-1.38%)
Apr 04, 2014 31.50 31.54 30.39 30.53 148,588 -0.77(-2.46%)
Apr 03, 2014 31.51 31.51 31.06 31.30 123,564 -0.21(-0.67%)
Apr 02, 2014 31.64 31.75 31.32 31.51 208,121 +0.05(+0.16%)
Apr 01, 2014 31.64 31.89 31.40 31.46 148,588 -0.15(-0.47%)
Mar 31, 2014 31.06 31.69 30.74 31.61 163,902 +0.75(+2.43%)
Mar 28, 2014 31.12 31.63 30.68 30.86 149,859 -0.14(-0.45%)
Mar 27, 2014 30.68 31.07 30.24 31.00 152,618 +0.37(+1.21%)
Mar 26, 2014 31.72 31.72 30.62 30.63 170,820 -0.91(-2.89%)
Mar 25, 2014 31.90 32.26 31.40 31.54 314,648 -0.15(-0.47%)
Mar 24, 2014 32.05 32.06 31.44 31.69 159,988 -0.24(-0.75%)
Mar 21, 2014 31.98 32.14 31.77 31.93 260,200 +0.15(+0.47%)
Mar 20, 2014 31.85 32.07 31.67 31.78 122,833 -0.06(-0.19%)
Mar 19, 2014 32.24 32.36 31.50 31.84 290,044 -0.40(-1.24%)
Mar 18, 2014 31.97 32.25 31.81 32.24 292,520 +0.36(+1.13%)
Mar 17, 2014 31.60 32.60 31.47 31.88 251,235 +0.69(+2.21%)
Mar 14, 2014 31.32 31.76 30.96 31.19 179,257 -0.18(-0.57%)
Mar 13, 2014 32.09 32.09 31.05 31.37 150,579 -0.54(-1.69%)
Mar 12, 2014 31.50 31.92 31.05 31.91 171,622 +0.20(+0.63%)
Mar 11, 2014 32.49 32.81 31.49 31.71 455,149 -0.84(-2.58%)
Mar 10, 2014 32.19 32.63 31.74 32.55 203,413 +0.41(+1.28%)
Mar 07, 2014 31.80 32.15 31.63 32.14 261,673 +0.38(+1.20%)
Mar 06, 2014 31.57 31.89 31.48 31.76 404,082 +0.22(+0.70%)
Mar 05, 2014 30.64 31.55 30.62 31.54 355,147 +0.90(+2.94%)
Mar 04, 2014 29.67 30.83 29.67 30.64 428,695 +1.36(+4.64%)
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.