Dycom Industries (NY: DY )

67.93 USD -0.34 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 15.90 16.40 15.85 16.34 256,806 +0.49(+3.09%)
Jun 29, 2011 15.69 16.00 15.63 15.85 203,341 +0.25(+1.60%)
Jun 28, 2011 15.26 15.65 15.21 15.60 158,653 +0.35(+2.30%)
Jun 27, 2011 14.93 15.33 14.70 15.25 252,480 +0.31(+2.07%)
Jun 24, 2011 15.38 15.46 14.91 14.94 504,089 -0.36(-2.35%)
Jun 23, 2011 15.25 15.37 14.96 15.30 249,474 -0.29(-1.86%)
Jun 22, 2011 15.54 15.87 15.35 15.59 138,607 -0.06(-0.38%)
Jun 21, 2011 15.30 15.80 15.28 15.65 180,865 +0.53(+3.51%)
Jun 20, 2011 15.11 15.22 15.08 15.12 237,761 +0.09(+0.60%)
Jun 17, 2011 14.99 15.30 14.85 15.03 548,336 +0.23(+1.55%)
Jun 16, 2011 14.74 14.99 14.44 14.80 242,198 +0.04(+0.27%)
Jun 15, 2011 14.80 15.25 14.72 14.76 276,166 -0.28(-1.86%)
Jun 14, 2011 14.58 15.08 14.50 15.04 287,951 +0.64(+4.44%)
Jun 13, 2011 14.57 14.68 14.35 14.40 248,245 -0.14(-0.96%)
Jun 10, 2011 14.62 14.86 14.32 14.54 262,461 -0.16(-1.09%)
Jun 09, 2011 14.79 14.94 14.58 14.70 239,414 -0.05(-0.34%)
Jun 08, 2011 14.92 15.00 14.68 14.75 414,266 -0.28(-1.86%)
Jun 07, 2011 15.00 15.43 14.91 15.03 314,616 +0.18(+1.21%)
Jun 06, 2011 15.72 15.82 14.84 14.85 460,781 -0.94(-5.95%)
Jun 03, 2011 16.04 16.09 15.75 15.79 255,139 +1.45(+10.11%)
May 24, 2011 14.48 14.54 13.88 14.34 563,798 -0.04(-0.28%)
May 23, 2011 14.54 14.61 14.37 14.38 196,380 -0.45(-3.03%)
May 20, 2011 14.90 14.94 14.59 14.83 253,889 -0.15(-1.00%)
May 19, 2011 15.02 15.17 14.69 14.98 179,417 +0.09(+0.60%)
May 18, 2011 14.77 14.94 14.66 14.89 151,672 +0.20(+1.36%)
May 17, 2011 14.61 14.79 14.41 14.69 247,410 -0.03(-0.20%)
May 16, 2011 14.55 14.99 14.48 14.72 287,470 +0.03(+0.20%)
May 13, 2011 15.11 15.19 14.61 14.69 145,905 -0.38(-2.52%)
May 12, 2011 14.66 15.17 14.51 15.07 213,338 +0.31(+2.10%)
May 11, 2011 15.29 15.29 14.63 14.76 168,417 -0.64(-4.16%)
May 10, 2011 15.06 15.47 15.06 15.40 253,278 +0.39(+2.60%)
May 09, 2011 14.57 15.03 14.49 15.01 194,047 +0.41(+2.81%)
May 06, 2011 14.82 14.96 14.52 14.60 232,960 +0.07(+0.48%)
May 05, 2011 14.15 14.84 14.07 14.53 460,164 +0.26(+1.82%)
May 04, 2011 14.45 14.66 14.23 14.27 342,568 -0.21(-1.45%)
May 03, 2011 14.50 14.73 14.30 14.48 292,114 +0.05(+0.35%)
May 02, 2011 14.43 14.47 14.40 14.43 241,510 -0.43(-2.89%)
Apr 29, 2011 14.63 15.02 14.42 14.86 300,713 +0.29(+1.99%)
Apr 28, 2011 14.58 14.59 14.24 14.57 211,628 -0.01(-0.07%)
Apr 27, 2011 14.40 14.67 14.06 14.58 400,352 +0.11(+0.76%)
Apr 26, 2011 14.80 14.81 14.43 14.47 227,586 -0.27(-1.83%)
Apr 25, 2011 14.71 14.79 14.56 14.74 171,790 -0.13(-0.87%)
Apr 21, 2011 15.06 15.08 14.82 14.87 192,773 -0.09(-0.60%)
Apr 20, 2011 14.76 14.99 14.63 14.96 236,033 +0.51(+3.53%)
Apr 19, 2011 14.50 14.64 14.33 14.45 284,632 +0.05(+0.35%)
Apr 18, 2011 14.60 14.67 14.19 14.40 330,609 -0.48(-3.23%)
Apr 15, 2011 15.08 15.08 14.81 14.88 298,553 -0.23(-1.52%)
Apr 14, 2011 14.64 15.20 14.59 15.11 306,145 +0.28(+1.89%)
Apr 13, 2011 15.43 15.46 14.77 14.83 657,572 -0.52(-3.39%)
Apr 12, 2011 15.80 15.94 15.27 15.35 263,844 -0.62(-3.88%)
Apr 11, 2011 16.32 16.52 15.87 15.97 187,779 -0.38(-2.32%)
Apr 08, 2011 16.93 16.96 16.19 16.35 225,339 -0.43(-2.56%)
Apr 07, 2011 17.29 17.33 16.78 16.78 252,915 -0.51(-2.95%)
Apr 06, 2011 17.52 17.64 17.10 17.29 148,865 -0.16(-0.92%)
Apr 05, 2011 17.22 17.73 17.09 17.45 337,241 +0.17(+0.98%)
Apr 04, 2011 17.35 17.42 17.15 17.28 263,086 +0.00(+0.00%)
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.