Dycom Industries (NY: DY )

69.40 USD -0.46 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 19.90 21.00 19.80 20.39 779,300 +0.49(+2.46%)
Sep 29, 2003 19.27 19.94 19.06 19.90 448,900 +0.64(+3.32%)
Sep 26, 2003 19.83 20.04 19.16 19.26 343,000 -0.67(-3.36%)
Sep 25, 2003 20.60 20.60 19.75 19.93 273,900 -0.63(-3.06%)
Sep 24, 2003 21.10 21.20 20.54 20.56 236,300 -0.71(-3.34%)
Sep 23, 2003 21.37 21.84 21.04 21.27 344,600 -0.10(-0.47%)
Sep 22, 2003 21.45 21.51 21.01 21.37 331,700 -0.23(-1.06%)
Sep 19, 2003 21.00 21.30 20.95 21.60 341,800 +0.64(+3.05%)
Sep 18, 2003 20.75 21.18 20.75 20.96 430,400 -0.09(-0.43%)
Sep 17, 2003 21.26 21.28 20.99 21.05 208,200 -0.16(-0.75%)
Sep 16, 2003 21.00 21.34 21.00 21.21 290,300 +0.29(+1.39%)
Sep 15, 2003 20.95 21.40 20.76 20.92 285,200 +0.06(+0.29%)
Sep 12, 2003 20.50 20.90 20.30 20.86 457,400 +0.36(+1.76%)
Sep 11, 2003 20.35 20.85 20.19 20.50 645,900 +0.17(+0.84%)
Sep 10, 2003 21.10 21.15 20.30 20.33 599,500 -1.17(-5.44%)
Sep 09, 2003 22.10 22.12 21.22 21.50 538,600 -0.82(-3.67%)
Sep 08, 2003 21.95 22.40 21.90 22.32 297,600 +0.14(+0.63%)
Sep 05, 2003 22.65 22.65 21.98 22.18 354,300 -0.53(-2.33%)
Sep 04, 2003 22.60 22.89 21.89 22.71 432,200 -0.54(-2.32%)
Sep 03, 2003 23.70 23.80 23.23 23.25 886,100 -0.45(-1.90%)
Sep 02, 2003 22.80 23.79 22.40 23.70 872,000 +1.05(+4.64%)
Aug 29, 2003 22.35 22.78 22.01 22.65 322,400 +0.24(+1.07%)
Aug 28, 2003 21.62 22.41 21.60 22.41 1,081,600 +0.67(+3.08%)
Aug 27, 2003 22.10 22.11 21.05 21.74 1,017,500 -0.41(-1.85%)
Aug 26, 2003 19.51 22.15 19.00 22.15 2,644,600 +3.54(+19.02%)
Aug 25, 2003 18.69 18.94 18.51 18.61 251,300 -0.04(-0.21%)
Aug 22, 2003 18.90 18.95 18.45 18.65 245,400 -0.11(-0.59%)
Aug 21, 2003 18.90 18.93 18.75 18.76 185,800 +0.11(+0.59%)
Aug 20, 2003 18.67 18.68 18.40 18.65 250,900 -0.09(-0.48%)
Aug 19, 2003 18.75 18.82 18.60 18.74 340,800 +0.06(+0.32%)
Aug 18, 2003 18.00 18.76 18.00 18.68 390,300 +0.74(+4.12%)
Aug 15, 2003 17.95 18.11 17.88 17.94 123,600 +0.09(+0.50%)
Aug 14, 2003 17.60 17.90 17.55 17.85 130,900 +0.30(+1.71%)
Aug 13, 2003 17.50 17.85 17.50 17.55 221,200 +0.19(+1.09%)
Aug 12, 2003 17.15 17.36 16.95 17.36 146,000 +0.36(+2.12%)
Aug 11, 2003 16.75 17.11 16.75 17.00 127,900 +0.11(+0.65%)
Aug 08, 2003 16.93 17.05 16.80 16.89 74,500 +0.03(+0.18%)
Aug 07, 2003 16.94 17.04 16.70 16.86 228,900 +0.07(+0.42%)
Aug 06, 2003 16.43 16.87 16.10 16.79 299,300 +0.36(+2.19%)
Aug 05, 2003 17.02 17.02 16.20 16.43 510,000 -0.58(-3.41%)
Aug 04, 2003 16.95 17.16 16.73 17.01 221,200 +0.26(+1.55%)
Aug 01, 2003 16.95 17.20 16.60 16.75 235,200 -0.26(-1.53%)
Jul 31, 2003 16.75 17.29 16.65 17.01 238,500 +0.41(+2.47%)
Jul 30, 2003 16.80 16.80 16.50 16.60 321,400 +0.00(+0.00%)
Jul 29, 2003 16.98 16.98 16.55 16.60 206,800 -0.37(-2.18%)
Jul 28, 2003 16.60 17.06 16.56 16.97 193,600 +0.28(+1.68%)
Jul 25, 2003 16.98 17.00 16.54 16.69 239,300 -0.24(-1.42%)
Jul 24, 2003 17.18 17.20 16.90 16.93 302,000 -0.25(-1.46%)
Jul 23, 2003 17.60 17.60 16.90 17.18 111,000 -0.30(-1.72%)
Jul 22, 2003 16.94 17.49 16.77 17.48 167,800 +0.59(+3.49%)
Jul 21, 2003 17.65 17.65 16.80 16.89 291,600 -0.77(-4.36%)
Jul 18, 2003 17.12 17.72 17.12 17.66 293,900 +0.61(+3.58%)
Jul 17, 2003 17.65 17.65 16.99 17.05 239,600 -0.76(-4.27%)
Jul 16, 2003 17.82 17.90 17.35 17.81 251,600 +0.00(+0.00%)
Jul 15, 2003 18.00 18.17 17.75 17.81 290,100 -0.11(-0.61%)
Jul 14, 2003 18.00 18.10 17.75 17.92 166,700 +0.07(+0.39%)
Jul 11, 2003 17.41 17.90 17.39 17.85 210,600 +0.45(+2.59%)
Jul 10, 2003 17.30 17.74 17.15 17.40 232,800 -0.08(-0.46%)
Jul 09, 2003 17.68 17.73 17.29 17.48 222,900 -0.14(-0.79%)
Jul 08, 2003 16.95 17.72 16.95 17.62 243,100 +0.23(+1.32%)
Jul 07, 2003 17.33 17.60 17.30 17.39 235,900 +0.31(+1.81%)
Jul 03, 2003 17.27 17.45 17.03 17.08 102,600 -0.29(-1.67%)
Jul 02, 2003 17.25 17.40 16.80 17.37 193,300 +0.37(+2.18%)
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.