Dycom Industries (NY: DY )

78.84 USD +0.52 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.87 19.95 19.64 19.64 856,300 -0.23(-1.16%)
May 27, 2005 19.99 20.10 19.35 19.87 942,300 -0.12(-0.60%)
May 26, 2005 19.75 20.34 19.65 19.99 1,567,200 +0.17(+0.86%)
May 25, 2005 20.35 20.45 19.78 19.82 2,261,700 -0.52(-2.56%)
May 24, 2005 22.49 23.20 20.05 20.34 7,973,200 -4.92(-19.48%)
May 23, 2005 25.05 25.49 24.46 25.26 1,174,000 +0.28(+1.12%)
May 20, 2005 26.04 26.20 24.97 24.98 892,200 -1.06(-4.07%)
May 19, 2005 25.47 26.04 25.20 26.04 454,500 +0.55(+2.16%)
May 18, 2005 25.43 25.65 25.18 25.49 450,000 +0.26(+1.03%)
May 17, 2005 24.98 25.32 24.75 25.23 308,400 +0.25(+1.00%)
May 16, 2005 24.72 24.98 24.60 24.98 300,600 +0.36(+1.46%)
May 13, 2005 24.62 24.87 24.35 24.62 435,500 +0.10(+0.41%)
May 12, 2005 24.82 24.94 24.43 24.52 281,200 -0.17(-0.69%)
May 11, 2005 24.79 24.88 24.55 24.69 351,000 -0.10(-0.40%)
May 10, 2005 24.78 24.98 24.55 24.79 140,200 -0.09(-0.36%)
May 09, 2005 24.73 24.90 24.51 24.88 444,100 +0.29(+1.18%)
May 06, 2005 24.93 24.98 24.02 24.59 452,200 -0.34(-1.36%)
May 05, 2005 23.88 24.96 23.75 24.93 513,200 +1.01(+4.22%)
May 04, 2005 23.43 23.92 23.05 23.92 392,500 +0.50(+2.13%)
May 03, 2005 23.40 23.65 23.28 23.42 499,400 -0.02(-0.09%)
May 02, 2005 23.23 23.60 23.05 23.44 183,600 +0.18(+0.77%)
Apr 29, 2005 23.40 23.50 22.76 23.26 299,200 -0.06(-0.26%)
Apr 28, 2005 23.56 23.77 23.20 23.32 374,900 -0.46(-1.93%)
Apr 27, 2005 23.80 23.83 23.24 23.78 398,100 -0.22(-0.92%)
Apr 26, 2005 23.83 24.66 23.60 24.00 752,000 +0.17(+0.71%)
Apr 25, 2005 23.20 23.85 23.20 23.83 309,800 +0.83(+3.61%)
Apr 22, 2005 23.59 23.59 22.90 23.00 261,800 -0.59(-2.50%)
Apr 21, 2005 23.48 23.79 23.20 23.59 370,300 +0.36(+1.55%)
Apr 20, 2005 23.13 23.70 23.07 23.23 841,200 +0.10(+0.43%)
Apr 19, 2005 22.20 23.17 22.20 23.13 546,800 +1.07(+4.85%)
Apr 18, 2005 22.04 22.26 21.98 22.06 644,100 +0.02(+0.09%)
Apr 15, 2005 22.07 22.33 21.80 22.04 651,000 +0.00(+0.00%)
Apr 14, 2005 22.46 22.75 21.79 22.04 339,600 -0.42(-1.87%)
Apr 13, 2005 22.96 22.96 22.32 22.46 319,900 -0.49(-2.14%)
Apr 12, 2005 22.41 23.11 22.16 22.95 257,800 +0.54(+2.41%)
Apr 11, 2005 22.83 22.84 22.16 22.41 427,600 -0.43(-1.88%)
Apr 08, 2005 23.00 23.20 22.76 22.84 145,300 -0.15(-0.65%)
Apr 07, 2005 22.98 23.08 22.75 22.99 186,700 +0.00(+0.00%)
Apr 06, 2005 23.02 23.25 22.85 22.99 353,000 +0.02(+0.09%)
Apr 05, 2005 22.98 23.23 22.87 22.97 278,900 -0.01(-0.04%)
Apr 04, 2005 23.19 23.19 22.53 22.98 483,300 -0.21(-0.91%)
Apr 01, 2005 23.16 23.82 22.75 23.19 425,700 +0.20(+0.87%)
Mar 31, 2005 23.42 23.42 22.74 22.99 920,400 -0.43(-1.84%)
Mar 30, 2005 23.35 23.56 23.18 23.42 570,000 +0.25(+1.08%)
Mar 29, 2005 24.10 24.28 23.12 23.17 387,800 -1.02(-4.22%)
Mar 28, 2005 24.04 24.40 23.83 24.19 502,700 +0.31(+1.30%)
Mar 24, 2005 23.62 24.21 23.62 23.88 372,600 +0.32(+1.36%)
Mar 23, 2005 23.34 23.98 23.34 23.56 422,600 -0.28(-1.17%)
Mar 22, 2005 24.10 24.36 23.71 23.84 273,500 -0.19(-0.79%)
Mar 21, 2005 23.92 24.03 23.67 24.03 247,000 +0.11(+0.46%)
Mar 18, 2005 23.60 24.09 23.60 23.92 455,400 +0.34(+1.44%)
Mar 17, 2005 23.75 23.77 23.51 23.58 569,700 -0.09(-0.38%)
Mar 16, 2005 23.84 24.09 23.52 23.67 253,300 -0.16(-0.67%)
Mar 15, 2005 23.60 24.56 23.55 23.83 626,100 +0.33(+1.40%)
Mar 14, 2005 24.05 24.29 23.50 23.50 570,900 -0.45(-1.88%)
Mar 11, 2005 24.10 24.11 23.66 23.95 592,200 -0.21(-0.87%)
Mar 10, 2005 23.92 24.25 23.84 24.16 694,500 +0.24(+1.00%)
Mar 09, 2005 24.00 24.25 23.81 23.92 579,600 -0.09(-0.37%)
Mar 08, 2005 25.22 25.22 23.85 24.01 814,800 -1.21(-4.80%)
Mar 07, 2005 25.44 25.80 24.94 25.22 647,700 +0.08(+0.32%)
Mar 04, 2005 23.72 25.17 23.63 25.14 1,087,200 +1.67(+7.12%)
Mar 03, 2005 23.46 24.05 23.28 23.47 838,700 +0.20(+0.86%)
Mar 02, 2005 24.20 24.20 23.16 23.27 1,181,600 -1.03(-4.24%)
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.