Dycom Industries (NY: DY )

70.83 USD +2.60 (+3.81%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 83.46 85.19 83.40 84.60 435,400 +0.73(+0.87%)
Sep 27, 2018 83.87 84.15 82.33 83.87 470,014 +0.58(+0.70%)
Sep 26, 2018 82.75 84.36 82.14 83.29 440,754 +0.53(+0.64%)
Sep 25, 2018 82.65 82.98 81.53 82.76 375,136 +0.27(+0.33%)
Sep 24, 2018 83.05 83.71 81.73 82.49 272,551 -0.94(-1.13%)
Sep 21, 2018 84.72 85.15 83.18 83.43 484,900 -1.57(-1.85%)
Sep 20, 2018 83.31 85.64 82.77 85.00 476,053 +2.53(+3.07%)
Sep 19, 2018 82.98 84.67 82.30 82.47 356,157 -0.92(-1.10%)
Sep 18, 2018 83.00 84.03 82.15 83.39 512,581 +0.61(+0.74%)
Sep 17, 2018 82.86 83.62 81.87 82.78 377,089 -0.16(-0.19%)
Sep 14, 2018 80.17 83.45 79.81 82.94 650,400 +2.55(+3.17%)
Sep 13, 2018 85.15 85.65 79.98 80.39 1,031,891 -4.28(-5.05%)
Sep 12, 2018 82.99 85.10 82.79 84.67 589,494 +1.72(+2.07%)
Sep 11, 2018 82.99 83.14 81.40 82.95 488,811 -0.04(-0.05%)
Sep 10, 2018 81.17 83.53 81.00 82.99 391,244 +2.34(+2.90%)
Sep 07, 2018 80.49 81.14 79.47 80.65 457,400 -0.38(-0.47%)
Sep 06, 2018 82.25 82.25 80.91 81.03 793,410 -1.21(-1.47%)
Sep 05, 2018 81.86 83.13 81.28 82.24 565,388 +0.25(+0.30%)
Sep 04, 2018 83.49 83.56 81.66 81.99 683,128 -1.92(-2.29%)
Aug 31, 2018 83.91 83.91 83.91 0 +0.17(+0.20%)
Aug 30, 2018 81.57 84.33 81.35 83.74 1,035,006 +2.58(+3.18%)
Aug 29, 2018 77.69 83.88 77.69 81.16 1,329,285 +3.62(+4.67%)
Aug 28, 2018 76.89 77.84 76.43 77.54 568,364 +0.76(+0.99%)
Aug 27, 2018 76.89 78.41 76.50 76.78 789,403 +0.31(+0.41%)
Aug 24, 2018 78.18 78.18 75.51 76.47 547,300 -1.45(-1.86%)
Aug 23, 2018 77.69 78.85 77.51 77.92 326,521 +0.23(+0.30%)
Aug 22, 2018 76.91 78.38 76.73 77.69 530,500 +0.67(+0.87%)
Aug 21, 2018 79.25 79.78 76.33 77.02 742,495 -1.85(-2.35%)
Aug 20, 2018 77.05 79.06 76.92 78.87 473,473 +1.66(+2.15%)
Aug 17, 2018 74.36 77.93 74.25 77.21 647,700 +2.19(+2.92%)
Aug 16, 2018 74.71 75.73 74.40 75.02 664,923 +0.69(+0.93%)
Aug 15, 2018 73.17 74.44 71.06 74.33 801,736 +0.76(+1.03%)
Aug 14, 2018 67.61 73.87 67.56 73.57 2,665,578 +5.48(+8.05%)
Aug 13, 2018 67.80 72.50 67.15 68.09 7,650,772 -21.62(-24.10%)
Aug 10, 2018 88.93 90.30 88.25 89.71 382,400 -0.09(-0.10%)
Aug 09, 2018 88.34 90.02 87.93 89.80 294,023 +1.24(+1.40%)
Aug 08, 2018 88.76 89.55 87.93 88.56 288,904 -0.56(-0.63%)
Aug 07, 2018 89.98 90.32 88.89 89.12 443,434 +0.08(+0.09%)
Aug 06, 2018 88.31 89.66 87.95 89.04 326,003 +1.03(+1.17%)
Aug 03, 2018 87.63 89.44 87.33 88.01 425,200 -0.14(-0.16%)
Aug 02, 2018 86.60 88.79 86.01 88.15 391,961 +1.03(+1.18%)
Aug 01, 2018 88.58 89.01 85.31 87.12 813,215 -2.04(-2.29%)
Jul 31, 2018 88.62 89.89 88.27 89.16 570,959 +0.50(+0.56%)
Jul 30, 2018 90.46 90.76 88.61 88.66 472,575 -1.27(-1.41%)
Jul 27, 2018 92.00 92.88 89.80 89.93 549,700 -1.54(-1.68%)
Jul 26, 2018 92.80 95.00 90.00 91.47 963,727 -1.56(-1.68%)
Jul 25, 2018 92.16 93.10 89.11 93.03 647,132 +0.81(+0.88%)
Jul 24, 2018 96.09 96.09 92.10 92.22 599,258 -3.13(-3.28%)
Jul 23, 2018 95.52 96.28 94.64 95.35 473,775 -0.51(-0.53%)
Jul 20, 2018 98.67 98.67 95.53 95.86 377,793 -2.92(-2.96%)
Jul 19, 2018 98.25 99.33 97.34 98.78 287,922 -0.14(-0.14%)
Jul 18, 2018 98.04 99.55 97.31 98.92 335,406 +0.83(+0.85%)
Jul 17, 2018 96.52 98.79 96.40 98.09 227,274 +1.12(+1.15%)
Jul 16, 2018 99.08 99.45 96.19 96.97 276,776 -2.20(-2.22%)
Jul 13, 2018 98.33 99.99 98.18 99.17 255,780 +1.25(+1.28%)
Jul 12, 2018 98.81 98.81 96.12 97.92 333,092 +0.04(+0.04%)
Jul 11, 2018 98.22 98.57 97.17 97.88 303,415 -1.38(-1.39%)
Jul 10, 2018 99.22 100.25 98.42 99.26 337,277 +0.00(+0.00%)
Jul 09, 2018 98.39 99.89 98.27 99.26 375,508 +1.44(+1.47%)
Jul 06, 2018 97.26 98.82 96.63 97.82 264,470 +0.42(+0.43%)
Jul 05, 2018 95.69 97.51 94.83 97.40 303,617 +2.50(+2.63%)
Jul 03, 2018 94.90 94.90 94.90 0 -1.14(-1.19%)
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.