Dycom Industries (NY: DY )

77.33 USD -1.51 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 95.81 95.99 92.70 93.16 516,880 -1.84(-1.94%)
May 30, 2018 92.34 95.52 92.02 95.00 610,134 +3.11(+3.38%)
May 29, 2018 92.21 93.47 90.88 91.89 694,902 -1.50(-1.61%)
May 25, 2018 93.39 93.39 93.39 0 +3.02(+3.34%)
May 24, 2018 91.36 92.56 89.12 90.37 1,500,197 -1.66(-1.80%)
May 23, 2018 91.01 94.84 89.75 92.03 2,155,344 -0.61(-0.66%)
May 22, 2018 99.89 101.91 92.04 92.64 7,178,246 -23.56(-20.28%)
May 21, 2018 116.27 117.40 115.59 116.20 881,186 +0.64(+0.55%)
May 18, 2018 114.43 116.39 114.17 115.56 541,226 +1.56(+1.37%)
May 17, 2018 113.00 115.44 112.75 114.00 409,892 +1.01(+0.89%)
May 16, 2018 112.17 115.00 111.89 112.99 597,989 +0.85(+0.76%)
May 15, 2018 110.75 112.81 110.75 112.14 342,378 +0.61(+0.55%)
May 14, 2018 112.05 112.50 111.35 111.53 341,944 -0.14(-0.13%)
May 11, 2018 111.56 112.06 111.40 111.67 360,038 +0.16(+0.14%)
May 10, 2018 109.85 112.43 109.31 111.51 310,863 +2.04(+1.86%)
May 09, 2018 109.69 109.69 107.76 109.47 257,011 +0.52(+0.48%)
May 08, 2018 106.96 109.49 106.69 108.95 244,247 +2.27(+2.13%)
May 07, 2018 105.79 107.66 105.38 106.68 150,517 +1.04(+0.98%)
May 04, 2018 103.08 106.22 102.00 105.64 223,493 +1.51(+1.45%)
May 03, 2018 103.77 104.54 101.71 104.13 251,603 +0.50(+0.48%)
May 02, 2018 105.26 105.84 103.15 103.63 384,626 -1.63(-1.55%)
May 01, 2018 104.50 105.63 102.64 105.26 746,946 +1.40(+1.35%)
Apr 30, 2018 106.77 108.90 103.83 103.86 342,350 -2.79(-2.62%)
Apr 27, 2018 107.68 108.23 106.19 106.65 276,636 -0.90(-0.84%)
Apr 26, 2018 106.89 108.82 106.79 107.55 370,011 +0.96(+0.90%)
Apr 25, 2018 104.99 107.06 104.73 106.59 262,946 +1.54(+1.47%)
Apr 24, 2018 106.40 108.42 104.29 105.05 405,057 -0.25(-0.24%)
Apr 23, 2018 104.99 106.31 104.49 105.30 371,907 +0.71(+0.68%)
Apr 20, 2018 106.35 107.17 104.00 104.59 216,824 -2.21(-2.07%)
Apr 19, 2018 107.54 107.82 106.16 106.80 205,639 -1.17(-1.08%)
Apr 18, 2018 109.00 110.12 107.81 107.97 287,256 -1.17(-1.07%)
Apr 17, 2018 107.38 109.93 107.38 109.14 335,151 +2.06(+1.92%)
Apr 16, 2018 105.80 107.42 105.75 107.08 271,345 +1.67(+1.58%)
Apr 13, 2018 107.02 107.69 104.83 105.41 233,833 -1.23(-1.15%)
Apr 12, 2018 106.12 107.14 105.21 106.64 282,586 +1.77(+1.69%)
Apr 11, 2018 104.83 106.06 103.89 104.87 262,360 -0.59(-0.56%)
Apr 10, 2018 105.54 107.13 104.92 105.46 315,927 +1.54(+1.48%)
Apr 09, 2018 106.13 106.47 103.83 103.92 244,154 -1.67(-1.58%)
Apr 06, 2018 107.65 109.18 103.49 105.59 404,060 -3.33(-3.06%)
Apr 05, 2018 108.33 109.61 107.23 108.92 264,169 +1.42(+1.32%)
Apr 04, 2018 104.61 107.86 104.33 107.50 202,032 +0.79(+0.74%)
Apr 03, 2018 106.00 106.89 104.73 106.71 256,170 +1.61(+1.53%)
Apr 02, 2018 106.89 107.59 103.60 105.10 281,106 -2.53(-2.35%)
Mar 29, 2018 107.63 107.63 107.63 0 +3.76(+3.62%)
Mar 28, 2018 103.71 105.90 103.46 103.87 421,447 +0.45(+0.44%)
Mar 27, 2018 106.39 106.77 102.73 103.42 285,106 -2.77(-2.61%)
Mar 26, 2018 105.61 106.39 103.24 106.19 356,724 +2.22(+2.14%)
Mar 23, 2018 109.06 109.06 103.83 103.97 435,166 -4.56(-4.20%)
Mar 22, 2018 110.58 112.33 108.51 108.53 264,490 -3.40(-3.04%)
Mar 21, 2018 110.19 113.42 110.00 111.93 359,430 +2.30(+2.10%)
Mar 20, 2018 110.79 111.77 109.47 109.63 323,779 -0.86(-0.78%)
Mar 19, 2018 112.21 112.47 109.57 110.49 442,816 -2.32(-2.06%)
Mar 16, 2018 113.10 113.61 112.20 112.81 579,287 -0.55(-0.49%)
Mar 15, 2018 113.88 114.53 112.54 113.36 214,570 -0.35(-0.31%)
Mar 14, 2018 115.40 115.69 112.82 113.71 196,487 -1.07(-0.93%)
Mar 13, 2018 113.71 116.50 113.69 114.78 344,433 +2.00(+1.77%)
Mar 12, 2018 112.41 113.92 112.17 112.78 353,202 +0.12(+0.11%)
Mar 09, 2018 110.37 113.16 110.07 112.66 446,401 +2.70(+2.46%)
Mar 08, 2018 110.63 111.03 108.10 109.96 353,521 -0.19(-0.17%)
Mar 07, 2018 110.25 108.51 110.15 519,161 +0.45(+0.41%)
Mar 06, 2018 109.72 110.32 108.34 109.70 358,993 +0.40(+0.37%)
Mar 05, 2018 108.70 110.13 107.90 109.30 401,117 -0.18(-0.16%)
Mar 02, 2018 107.83 111.18 107.74 109.48 343,217 +0.37(+0.34%)
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.