Dycom Industries (NY: DY )

71.93 USD +1.04 (+1.47%)
Streaming Delayed Price Updated: 12:20 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.990 9.390 8.710 9.160 161,800 +0.17(+1.89%)
Sep 27, 2002 9.440 9.440 8.930 8.990 143,600 -0.51(-5.37%)
Sep 26, 2002 9.000 9.500 8.980 9.500 109,900 +0.60(+6.74%)
Sep 25, 2002 9.250 9.400 8.900 8.900 295,200 -0.39(-4.20%)
Sep 24, 2002 9.460 9.750 9.050 9.290 275,900 -0.32(-3.33%)
Sep 23, 2002 10.03 10.09 9.570 9.610 880,000 -0.42(-4.19%)
Sep 20, 2002 9.940 10.03 9.750 10.03 244,600 +0.09(+0.91%)
Sep 19, 2002 9.900 10.01 9.770 9.940 254,200 -0.06(-0.60%)
Sep 18, 2002 10.20 10.30 9.890 10.00 102,800 -0.25(-2.44%)
Sep 17, 2002 10.29 10.55 10.17 10.25 191,400 +0.04(+0.39%)
Sep 16, 2002 10.50 10.52 10.10 10.21 163,000 -0.31(-2.95%)
Sep 13, 2002 10.47 10.65 10.28 10.52 121,400 +0.02(+0.19%)
Sep 12, 2002 10.75 10.80 10.35 10.50 96,600 -0.35(-3.23%)
Sep 11, 2002 10.55 10.96 10.55 10.85 133,900 +0.30(+2.84%)
Sep 10, 2002 10.40 10.56 10.40 10.55 201,800 +0.15(+1.44%)
Sep 09, 2002 10.24 10.40 9.890 10.40 101,500 +0.16(+1.56%)
Sep 06, 2002 9.700 10.20 9.580 10.24 206,100 +0.73(+7.68%)
Sep 05, 2002 10.15 10.17 9.500 9.510 344,100 -0.69(-6.76%)
Sep 04, 2002 9.810 10.20 9.780 10.20 298,400 +0.40(+4.08%)
Sep 03, 2002 10.25 10.25 9.510 9.800 265,500 -0.50(-4.85%)
Aug 30, 2002 10.55 10.58 10.30 10.30 243,900 -0.25(-2.37%)
Aug 29, 2002 21.02 10.75 10.22 10.55 199,800 +0.04(+0.38%)
Aug 28, 2002 10.30 10.80 10.30 10.51 437,700 +0.05(+0.48%)
Aug 27, 2002 10.00 11.10 9.450 10.46 430,400 -0.49(-4.47%)
Aug 26, 2002 10.25 10.97 10.15 10.95 100,700 +0.73(+7.14%)
Aug 23, 2002 10.70 10.70 10.21 10.22 187,500 -0.49(-4.58%)
Aug 22, 2002 10.40 10.75 10.10 10.71 132,500 +0.35(+3.38%)
Aug 21, 2002 10.60 10.60 10.10 10.36 150,500 -0.14(-1.33%)
Aug 20, 2002 10.70 10.71 10.15 10.50 206,400 -0.14(-1.32%)
Aug 16, 2002 9.400 10.65 9.400 10.64 150,800 +1.24(+13.19%)
Aug 15, 2002 9.500 9.800 9.350 9.400 361,300 +0.10(+1.08%)
Aug 14, 2002 9.180 9.330 9.000 9.300 207,300 +0.12(+1.31%)
Aug 13, 2002 9.780 9.780 9.170 9.180 157,500 -0.62(-6.33%)
Aug 12, 2002 9.720 9.800 9.480 9.800 75,500 +0.50(+5.38%)
Aug 07, 2002 9.300 9.520 9.000 9.300 270,800 +0.08(+0.87%)
Aug 06, 2002 8.950 9.400 8.950 9.220 204,500 +0.37(+4.18%)
Aug 05, 2002 8.980 8.980 8.750 8.850 137,500 -0.19(-2.10%)
Aug 02, 2002 9.750 9.750 9.000 9.040 370,000 -0.61(-6.32%)
Aug 01, 2002 9.600 9.900 9.500 9.650 139,400 +0.00(+0.00%)
Jul 31, 2002 9.980 10.00 9.630 9.650 191,100 -0.38(-3.79%)
Jul 30, 2002 9.850 10.20 9.630 10.03 223,700 +0.18(+1.83%)
Jul 29, 2002 9.500 9.950 9.380 9.850 344,600 +0.55(+5.91%)
Jul 26, 2002 9.300 9.400 8.930 9.300 162,700 +0.00(+0.00%)
Jul 25, 2002 9.400 9.650 8.900 9.300 226,100 -0.14(-1.48%)
Jul 24, 2002 8.840 9.500 8.250 9.440 593,100 +0.55(+6.19%)
Jul 23, 2002 9.500 9.510 8.750 8.890 289,100 -0.61(-6.42%)
Jul 22, 2002 9.700 9.850 9.300 9.500 392,900 -0.35(-3.55%)
Jul 19, 2002 9.860 10.06 9.500 9.850 312,200 -0.14(-1.40%)
Jul 17, 2002 10.33 10.50 9.850 9.990 405,200 -0.68(-6.37%)
Jul 12, 2002 10.50 11.00 10.40 10.67 122,600 +0.20(+1.91%)
Jul 11, 2002 10.41 10.90 10.00 10.47 291,000 +0.06(+0.58%)
Jul 10, 2002 10.76 11.08 10.40 10.41 172,700 -0.15(-1.42%)
Jul 09, 2002 10.60 10.60 10.56 10.56 334,400 -0.14(-1.31%)
Jul 08, 2002 10.76 10.76 10.70 10.70 399,400 -0.16(-1.47%)
Jul 05, 2002 10.40 10.95 10.05 10.86 115,200 +0.46(+4.42%)
Jul 04, 2002 10.40 10.49 10.09 10.40 495,300 +0.00(+0.00%)
Jul 03, 2002 10.40 10.49 10.09 10.40 493,300 -0.03(-0.29%)
Jul 02, 2002 11.22 11.22 10.00 10.43 1,341,400 -1.04(-9.07%)
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.