Dycom Industries (NY: DY )

70.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.57 42.81 41.31 42.10 602,000 -0.40(-0.94%)
May 28, 2020 43.91 44.20 42.20 42.50 824,981 -1.52(-3.45%)
May 27, 2020 43.87 44.39 42.66 44.02 573,244 +1.67(+3.94%)
May 26, 2020 41.20 42.92 40.81 42.35 635,994 +2.73(+6.89%)
May 22, 2020 39.00 39.85 38.27 39.62 506,200 +0.85(+2.19%)
May 21, 2020 36.75 39.50 36.75 38.77 759,392 +2.15(+5.87%)
May 20, 2020 38.13 39.72 35.76 36.62 1,549,784 +0.68(+1.89%)
May 19, 2020 34.64 39.44 34.64 35.94 2,885,140 +4.45(+14.13%)
May 18, 2020 31.09 33.14 30.83 31.49 1,236,225 +2.03(+6.89%)
May 15, 2020 26.72 29.77 26.66 29.46 671,000 +2.27(+8.35%)
May 14, 2020 26.00 27.45 25.15 27.19 645,536 +0.37(+1.38%)
May 13, 2020 28.54 28.54 26.20 26.82 523,462 -2.17(-7.49%)
May 12, 2020 31.40 31.65 28.99 28.99 250,037 -2.10(-6.75%)
May 11, 2020 30.54 31.81 29.76 31.09 366,792 -0.30(-0.96%)
May 08, 2020 31.83 31.93 31.12 31.39 417,600 +0.47(+1.52%)
May 07, 2020 30.01 30.94 29.52 30.92 398,509 +1.62(+5.53%)
May 06, 2020 30.69 31.22 29.29 29.30 201,700 -1.23(-4.03%)
May 05, 2020 30.71 32.65 30.12 30.53 495,455 +0.84(+2.83%)
May 04, 2020 29.73 30.67 28.82 29.69 288,075 -1.14(-3.70%)
May 01, 2020 31.54 32.12 30.16 30.83 383,200 -1.77(-5.43%)
Apr 30, 2020 34.19 34.19 32.42 32.60 480,831 -2.48(-7.07%)
Apr 29, 2020 33.29 35.82 32.50 35.08 881,711 +3.24(+10.18%)
Apr 28, 2020 31.60 32.03 30.32 31.84 407,329 +1.54(+5.08%)
Apr 27, 2020 29.00 30.66 28.45 30.30 526,694 +1.62(+5.65%)
Apr 24, 2020 27.82 28.81 27.63 28.68 488,400 +0.86(+3.09%)
Apr 23, 2020 26.90 28.80 26.90 27.82 501,619 +1.23(+4.63%)
Apr 22, 2020 26.45 27.02 26.12 26.59 352,173 +0.93(+3.62%)
Apr 21, 2020 26.40 27.05 25.52 25.66 378,005 -1.26(-4.68%)
Apr 20, 2020 27.27 28.20 26.67 26.92 358,179 -1.47(-5.18%)
Apr 17, 2020 27.02 28.91 27.00 28.39 431,800 +2.51(+9.70%)
Apr 16, 2020 27.59 28.50 25.53 25.88 627,609 -1.95(-7.01%)
Apr 15, 2020 28.58 28.91 27.31 27.83 563,318 -2.09(-6.99%)
Apr 14, 2020 30.21 30.97 29.41 29.92 576,717 +0.68(+2.33%)
Apr 13, 2020 29.70 29.70 27.89 29.24 553,456 -0.62(-2.08%)
Apr 09, 2020 30.18 31.33 29.01 29.86 824,300 +0.85(+2.93%)
Apr 08, 2020 29.27 29.27 27.02 29.01 669,050 +0.42(+1.47%)
Apr 07, 2020 30.03 31.91 27.92 28.59 1,222,462 -0.19(-0.66%)
Apr 06, 2020 25.33 28.89 25.23 28.78 1,022,225 +4.76(+19.82%)
Apr 03, 2020 24.10 24.94 22.63 24.02 592,700 -0.31(-1.27%)
Apr 02, 2020 23.92 25.91 22.95 24.33 552,707 +0.38(+1.59%)
Apr 01, 2020 24.20 25.65 23.34 23.95 905,622 -1.70(-6.63%)
Mar 31, 2020 26.28 26.56 25.02 25.65 901,749 -0.69(-2.62%)
Mar 30, 2020 25.05 26.41 23.18 26.34 874,023 +1.19(+4.73%)
Mar 27, 2020 23.53 25.80 22.40 25.15 1,411,600 +0.13(+0.52%)
Mar 26, 2020 21.30 25.16 21.06 25.02 1,245,834 +4.02(+19.14%)
Mar 25, 2020 18.72 21.74 18.66 21.00 1,200,813 +2.59(+14.07%)
Mar 24, 2020 18.26 19.24 17.14 18.41 812,783 +1.23(+7.16%)
Mar 23, 2020 16.72 17.74 15.56 17.18 866,279 +1.20(+7.51%)
Mar 20, 2020 15.24 17.20 15.00 15.98 1,073,700 +0.98(+6.53%)
Mar 19, 2020 13.34 15.65 12.24 15.00 1,175,654 +1.51(+11.19%)
Mar 18, 2020 17.00 17.88 13.31 13.49 1,173,314 -5.38(-28.51%)
Mar 17, 2020 17.90 19.10 15.57 18.87 1,212,034 +1.05(+5.89%)
Mar 16, 2020 16.75 18.81 16.25 17.82 1,333,801 -2.48(-12.22%)
Mar 13, 2020 16.99 20.54 16.09 20.30 1,339,300 +4.50(+28.48%)
Mar 12, 2020 15.88 16.57 14.44 15.80 1,635,849 -2.24(-12.42%)
Mar 11, 2020 19.55 20.44 17.75 18.04 1,529,157 -2.47(-12.04%)
Mar 10, 2020 19.47 20.63 18.23 20.51 1,223,773 +2.09(+11.35%)
Mar 09, 2020 21.96 22.46 18.40 18.42 1,194,418 -5.25(-22.18%)
Mar 06, 2020 23.26 24.92 23.03 23.67 1,174,200 -0.52(-2.15%)
Mar 05, 2020 26.07 26.99 23.74 24.19 1,270,724 -1.51(-5.88%)
Mar 04, 2020 25.32 26.38 25.12 25.70 1,375,841 +0.94(+3.80%)
Mar 03, 2020 28.27 28.27 24.15 24.76 1,712,712 -3.38(-12.01%)
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.