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 (%)
Sep 30, 2016 82.55 82.55 80.84 81.78 538,387 -0.32(-0.39%)
Sep 29, 2016 83.35 83.35 81.29 82.10 385,756 -1.63(-1.95%)
Sep 28, 2016 82.74 83.79 81.46 83.73 491,750 +1.56(+1.90%)
Sep 27, 2016 82.50 83.14 81.37 82.17 371,255 -0.34(-0.41%)
Sep 26, 2016 81.75 82.83 81.23 82.51 475,187 +0.54(+0.66%)
Sep 23, 2016 82.97 83.62 81.91 81.97 437,390 -1.77(-2.11%)
Sep 22, 2016 81.88 83.91 81.80 83.74 622,339 +2.42(+2.98%)
Sep 21, 2016 81.05 81.40 80.10 81.32 435,321 +0.69(+0.86%)
Sep 20, 2016 80.85 81.16 79.92 80.63 701,990 -0.16(-0.20%)
Sep 19, 2016 79.04 81.35 78.77 80.79 627,982 +2.60(+3.33%)
Sep 16, 2016 79.89 80.15 78.08 78.19 1,019,831 -2.25(-2.80%)
Sep 15, 2016 81.17 81.87 80.06 80.44 711,009 -0.73(-0.90%)
Sep 14, 2016 79.45 82.30 79.17 81.17 637,157 +1.42(+1.78%)
Sep 13, 2016 80.78 81.35 78.54 79.75 994,669 -2.35(-2.86%)
Sep 12, 2016 80.70 82.54 80.70 82.10 683,095 +0.45(+0.55%)
Sep 09, 2016 85.08 85.08 81.49 81.65 672,218 -4.27(-4.97%)
Sep 08, 2016 86.69 88.10 85.81 85.92 645,950 -0.59(-0.68%)
Sep 07, 2016 86.12 86.68 85.44 86.51 654,426 +0.95(+1.11%)
Sep 06, 2016 86.85 87.15 85.07 85.56 768,433 -0.64(-0.74%)
Sep 02, 2016 83.50 86.20 86.20 86.20 1,107,500 +3.01(+3.62%)
Sep 01, 2016 81.50 83.88 81.31 83.19 1,050,807 +2.07(+2.55%)
Aug 31, 2016 83.97 84.22 80.68 81.12 847,232 -3.24(-3.84%)
Aug 30, 2016 84.33 85.09 83.95 84.36 462,117 +0.02(+0.02%)
Aug 29, 2016 83.16 84.82 82.65 84.34 664,120 +1.46(+1.76%)
Aug 26, 2016 84.05 85.65 82.13 82.88 1,001,224 -0.83(-0.99%)
Aug 25, 2016 85.15 86.91 82.42 83.71 2,105,008 -1.34(-1.58%)
Aug 24, 2016 86.00 90.58 84.00 85.05 3,226,517 -6.89(-7.49%)
Aug 23, 2016 91.97 93.06 90.90 91.94 1,435,821 +0.64(+0.70%)
Aug 22, 2016 88.75 91.35 88.36 91.30 1,335,094 +3.36(+3.82%)
Aug 19, 2016 87.66 89.05 87.50 87.94 1,164,250 +0.19(+0.22%)
Aug 18, 2016 86.00 88.57 85.43 87.75 5,536,897 +2.20(+2.57%)
Aug 17, 2016 86.07 87.29 84.25 85.55 789,623 +0.34(+0.40%)
Aug 16, 2016 87.42 87.82 84.80 85.21 880,524 -2.54(-2.89%)
Aug 15, 2016 85.44 88.74 83.99 87.75 957,542 +1.85(+2.15%)
Aug 12, 2016 83.42 87.59 83.37 85.90 1,572,082 +3.11(+3.76%)
Aug 11, 2016 91.78 92.62 82.71 82.79 3,250,664 -8.71(-9.52%)
Aug 10, 2016 94.49 94.51 91.15 91.50 831,847 -2.63(-2.79%)
Aug 09, 2016 96.11 97.48 94.09 94.13 507,439 -1.97(-2.05%)
Aug 08, 2016 97.38 98.45 95.25 96.10 478,757 -0.66(-0.68%)
Aug 05, 2016 93.51 96.95 93.20 96.76 919,153 +4.14(+4.47%)
Aug 04, 2016 90.88 93.05 89.15 92.62 701,900 +1.57(+1.72%)
Aug 03, 2016 91.90 91.96 90.67 91.05 390,002 -1.30(-1.41%)
Aug 02, 2016 93.77 93.99 91.17 92.35 372,905 -1.43(-1.52%)
Aug 01, 2016 94.05 94.81 93.35 93.78 345,536 -0.27(-0.29%)
Jul 29, 2016 95.36 95.44 92.86 94.05 450,885 -1.37(-1.44%)
Jul 28, 2016 95.51 96.70 95.36 95.42 330,968 -0.42(-0.44%)
Jul 27, 2016 95.00 96.32 95.00 95.84 337,875 +1.06(+1.12%)
Jul 26, 2016 94.16 94.93 92.86 94.78 393,070 -0.14(-0.15%)
Jul 25, 2016 94.31 95.34 93.72 94.92 258,007 +0.14(+0.15%)
Jul 22, 2016 94.25 95.72 93.05 94.78 423,631 +0.00(+0.00%)
Jul 21, 2016 94.68 97.30 94.36 94.78 263,259 -0.36(-0.38%)
Jul 20, 2016 93.67 96.05 93.11 95.14 324,898 +1.36(+1.45%)
Jul 19, 2016 95.45 95.69 92.70 93.78 560,821 -2.07(-2.16%)
Jul 18, 2016 94.90 95.98 94.30 95.85 324,938 +1.00(+1.05%)
Jul 15, 2016 95.52 96.08 94.40 94.85 289,386 -0.14(-0.15%)
Jul 14, 2016 95.75 96.47 94.46 94.99 349,953 -0.76(-0.79%)
Jul 13, 2016 96.55 97.19 94.78 95.75 382,873 -0.19(-0.20%)
Jul 12, 2016 97.27 97.27 95.43 95.94 427,637 +0.21(+0.22%)
Jul 11, 2016 95.57 96.54 95.24 95.73 513,123 +0.75(+0.79%)
Jul 08, 2016 93.68 92.43 93.20 94.98 633,292 +2.55(+2.76%)
Jul 07, 2016 90.89 92.93 90.89 92.43 658,373 +2.09(+2.31%)
Jul 06, 2016 88.18 90.44 88.01 90.34 465,171 +1.28(+1.44%)
Jul 05, 2016 88.50 89.45 87.61 89.06 355,143 -0.05(-0.06%)
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.