Dycom Industries (NY: DY )

68.19 USD -1.25 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 16.94 16.94 16.30 16.30 240,100 -0.49(-2.92%)
Jun 27, 2003 16.70 17.20 16.70 16.79 190,600 +0.21(+1.27%)
Jun 26, 2003 16.49 16.79 16.30 16.58 160,100 +0.10(+0.61%)
Jun 25, 2003 16.18 16.67 16.12 16.48 185,100 +0.30(+1.85%)
Jun 24, 2003 15.80 16.45 15.80 16.18 187,800 +0.23(+1.44%)
Jun 23, 2003 16.01 16.05 15.35 15.95 239,300 -0.07(-0.44%)
Jun 20, 2003 16.56 16.56 15.87 16.02 503,500 -0.53(-3.20%)
Jun 19, 2003 17.21 17.34 16.44 16.55 252,900 -0.71(-4.11%)
Jun 18, 2003 17.47 17.47 17.02 17.26 191,500 -0.22(-1.26%)
Jun 17, 2003 17.90 17.92 17.15 17.48 208,900 -0.39(-2.18%)
Jun 16, 2003 17.45 18.08 17.41 17.87 365,500 +0.67(+3.90%)
Jun 13, 2003 17.45 17.55 16.80 17.20 147,700 -0.18(-1.04%)
Jun 12, 2003 17.55 17.64 17.18 17.38 239,200 -0.30(-1.70%)
Jun 11, 2003 16.98 17.75 16.75 17.68 268,500 +0.70(+4.12%)
Jun 10, 2003 17.00 17.05 16.63 16.98 191,100 +0.14(+0.83%)
Jun 09, 2003 16.87 16.87 16.29 16.84 309,600 -0.06(-0.36%)
Jun 06, 2003 17.70 17.71 16.35 16.90 754,000 -0.65(-3.70%)
Jun 05, 2003 17.75 18.25 17.44 17.55 1,025,800 -0.25(-1.40%)
Jun 04, 2003 16.15 17.80 16.07 17.80 1,290,100 +1.59(+9.81%)
Jun 03, 2003 16.50 16.95 16.15 16.21 1,444,400 +2.25(+16.12%)
Jun 02, 2003 13.98 14.36 13.70 13.96 240,500 -0.01(-0.07%)
May 30, 2003 13.96 14.15 13.86 13.97 265,300 +0.31(+2.27%)
May 29, 2003 13.03 14.30 13.00 13.66 365,400 +0.53(+4.04%)
May 28, 2003 12.89 13.45 12.89 13.13 95,100 +0.44(+3.47%)
May 27, 2003 12.37 12.80 12.29 12.69 91,300 +0.26(+2.09%)
May 23, 2003 12.35 12.53 12.18 12.43 46,900 +0.11(+0.89%)
May 22, 2003 12.20 12.47 12.16 12.32 80,600 +0.08(+0.65%)
May 21, 2003 12.15 12.40 12.10 12.24 110,200 +0.07(+0.58%)
May 20, 2003 12.17 12.31 11.95 12.17 112,400 +0.07(+0.58%)
May 19, 2003 12.31 12.45 11.64 12.10 69,400 -0.30(-2.42%)
May 16, 2003 12.72 12.85 12.40 12.40 113,500 -0.44(-3.43%)
May 15, 2003 12.89 13.00 12.60 12.84 108,400 -0.04(-0.31%)
May 14, 2003 12.78 12.91 12.70 12.88 119,200 +0.13(+1.02%)
May 13, 2003 12.52 12.98 12.44 12.75 138,700 +0.15(+1.19%)
May 12, 2003 12.45 12.74 12.43 12.60 54,800 +0.05(+0.40%)
May 09, 2003 12.30 12.62 12.28 12.55 105,000 +0.35(+2.87%)
May 08, 2003 12.15 12.35 11.94 12.20 209,800 -0.01(-0.08%)
May 07, 2003 11.42 12.37 11.42 12.21 300,600 +0.69(+5.99%)
May 06, 2003 10.99 11.52 10.95 11.52 361,100 +0.53(+4.82%)
May 05, 2003 10.96 11.05 10.90 10.99 77,100 -0.07(-0.63%)
May 02, 2003 10.80 11.12 10.80 11.06 132,000 +0.25(+2.31%)
May 01, 2003 10.94 11.04 10.70 10.81 156,600 -0.23(-2.08%)
Apr 30, 2003 10.74 11.20 10.74 11.04 154,600 +0.28(+2.60%)
Apr 29, 2003 10.52 10.86 10.52 10.76 163,200 +0.24(+2.28%)
Apr 28, 2003 10.45 10.73 10.45 10.52 110,100 +0.17(+1.64%)
Apr 25, 2003 10.85 10.86 10.30 10.35 59,700 -0.57(-5.22%)
Apr 24, 2003 10.66 11.00 10.62 10.92 104,600 +0.22(+2.06%)
Apr 23, 2003 10.62 10.72 10.45 10.70 78,500 +0.13(+1.23%)
Apr 22, 2003 10.55 10.70 10.40 10.57 194,300 +0.02(+0.19%)
Apr 21, 2003 10.70 10.70 10.52 10.55 112,500 -0.15(-1.40%)
Apr 17, 2003 10.73 10.77 10.58 10.70 87,100 +0.08(+0.75%)
Apr 16, 2003 10.72 10.91 10.55 10.62 87,300 -0.08(-0.75%)
Apr 15, 2003 10.57 10.77 10.42 10.70 786,600 +0.11(+1.04%)
Apr 14, 2003 10.28 10.59 10.25 10.59 109,300 +0.31(+3.02%)
Apr 11, 2003 10.55 10.60 10.11 10.28 81,100 -0.17(-1.63%)
Apr 10, 2003 10.69 10.70 10.35 10.45 197,400 -0.14(-1.32%)
Apr 09, 2003 10.56 10.94 10.48 10.59 99,800 +0.12(+1.15%)
Apr 08, 2003 10.60 10.65 10.29 10.47 76,700 -0.29(-2.70%)
Apr 07, 2003 10.84 11.04 10.73 10.76 67,500 +0.12(+1.13%)
Apr 04, 2003 10.70 10.73 10.55 10.64 53,700 -0.05(-0.47%)
Apr 03, 2003 10.80 10.99 10.62 10.69 78,300 -0.06(-0.56%)
Apr 02, 2003 10.89 10.90 10.73 10.75 123,300 +0.21(+1.99%)
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.