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 (%)
Jul 30, 2021 69.12 70.40 68.13 69.40 238,705 -0.46(-0.66%)
Jul 29, 2021 69.29 71.23 69.22 69.86 231,426 +1.63(+2.39%)
Jul 28, 2021 67.82 69.72 66.45 68.23 232,420 +1.24(+1.85%)
Jul 27, 2021 65.92 67.09 65.57 66.99 240,418 +0.08(+0.12%)
Jul 26, 2021 66.85 68.37 66.06 66.91 188,525 +0.46(+0.69%)
Jul 23, 2021 65.43 66.50 63.56 66.45 228,532 +1.97(+3.06%)
Jul 22, 2021 66.06 66.06 63.89 64.48 297,938 -2.01(-3.02%)
Jul 21, 2021 67.00 67.80 66.26 66.49 314,834 +0.35(+0.53%)
Jul 20, 2021 64.48 67.03 63.96 66.14 427,273 +2.15(+3.36%)
Jul 19, 2021 64.06 65.50 62.88 63.99 287,375 -2.26(-3.41%)
Jul 16, 2021 69.69 69.98 65.89 66.25 220,710 -2.47(-3.59%)
Jul 15, 2021 68.10 69.53 67.65 68.72 239,584 -0.03(-0.04%)
Jul 14, 2021 71.07 72.00 68.50 68.75 189,334 -1.88(-2.66%)
Jul 13, 2021 70.31 71.18 69.94 70.63 293,520 -0.37(-0.52%)
Jul 12, 2021 70.50 71.32 69.22 71.00 376,825 -0.19(-0.27%)
Jul 09, 2021 71.34 72.28 70.91 71.19 210,798 +1.60(+2.30%)
Jul 08, 2021 69.51 71.09 68.31 69.59 283,344 -1.91(-2.67%)
Jul 07, 2021 72.18 74.25 70.80 71.50 221,573 -1.25(-1.72%)
Jul 06, 2021 74.49 74.49 71.92 72.75 218,137 -1.51(-2.03%)
Jul 02, 2021 76.33 76.33 74.17 74.26 188,296 -1.82(-2.39%)
Jul 01, 2021 75.74 76.58 75.01 76.08 211,349 +1.55(+2.08%)
Jun 30, 2021 74.31 75.57 72.73 74.53 564,041 -0.25(-0.33%)
Jun 29, 2021 76.68 76.89 74.73 74.78 211,080 -1.04(-1.37%)
Jun 28, 2021 77.81 77.81 73.93 75.82 371,595 -1.79(-2.31%)
Jun 25, 2021 77.28 78.75 76.40 77.61 720,517 +1.08(+1.41%)
Jun 24, 2021 73.43 76.59 72.27 76.53 436,666 +4.19(+5.79%)
Jun 23, 2021 72.38 72.90 71.50 72.34 296,301 +0.27(+0.37%)
Jun 22, 2021 72.34 72.55 70.50 72.07 351,440 -0.21(-0.29%)
Jun 21, 2021 71.17 73.23 71.17 72.28 380,963 +1.65(+2.34%)
Jun 18, 2021 71.45 72.70 70.00 70.63 599,368 -2.63(-3.59%)
Jun 17, 2021 76.99 77.36 72.85 73.26 489,961 -4.07(-5.26%)
Jun 16, 2021 78.25 78.46 76.41 77.33 384,589 -1.51(-1.92%)
Jun 15, 2021 78.32 80.00 77.68 78.84 430,663 +0.52(+0.66%)
Jun 14, 2021 81.12 81.32 78.22 78.32 291,962 -2.65(-3.27%)
Jun 11, 2021 80.15 81.32 80.04 80.97 253,785 +1.74(+2.20%)
Jun 10, 2021 82.50 83.16 79.08 79.23 329,771 -2.73(-3.33%)
Jun 09, 2021 83.60 84.50 81.80 81.96 452,204 -1.44(-1.73%)
Jun 08, 2021 81.58 85.06 81.01 83.40 560,212 +2.16(+2.66%)
Jun 07, 2021 79.51 81.65 78.64 81.24 477,550 +1.86(+2.34%)
Jun 04, 2021 78.56 79.63 77.75 79.38 322,339 +0.84(+1.07%)
Jun 03, 2021 76.29 79.06 75.09 78.54 365,908 +1.80(+2.35%)
Jun 02, 2021 76.27 76.93 75.10 76.74 591,024 +0.31(+0.41%)
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.