Dycom Industries (NY: DY )

92.07 USD +1.72 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 91.09 92.57 90.24 92.07 286,850 +1.72(+1.90%)
May 13, 2021 89.60 92.13 88.77 90.35 327,466 +1.59(+1.79%)
May 12, 2021 95.32 96.35 88.62 88.76 311,533 -7.30(-7.60%)
May 11, 2021 92.26 97.47 92.12 96.06 235,286 +0.78(+0.82%)
May 10, 2021 98.70 99.06 95.19 95.28 326,184 -3.46(-3.50%)
May 07, 2021 94.37 98.80 91.60 98.74 430,379 +3.85(+4.06%)
May 06, 2021 96.99 97.13 93.93 94.89 329,786 -1.70(-1.76%)
May 05, 2021 96.56 97.49 94.71 96.59 252,475 +0.96(+1.00%)
May 04, 2021 95.27 95.87 93.00 95.63 274,376 -0.85(-0.88%)
May 03, 2021 95.24 97.23 94.76 96.48 212,531 +2.67(+2.85%)
Apr 30, 2021 94.91 95.71 93.45 93.81 232,200 -2.27(-2.36%)
Apr 29, 2021 97.73 97.73 95.06 96.08 184,797 -0.69(-0.71%)
Apr 28, 2021 96.05 97.27 95.40 96.77 185,569 +1.10(+1.15%)
Apr 27, 2021 97.03 98.36 95.46 95.67 179,483 -1.07(-1.11%)
Apr 26, 2021 97.74 98.49 95.75 96.74 200,112 +0.12(+0.12%)
Apr 23, 2021 95.24 97.57 94.44 96.62 259,400 +2.29(+2.43%)
Apr 22, 2021 92.86 94.74 91.15 94.33 259,981 +1.98(+2.14%)
Apr 21, 2021 90.54 92.67 89.73 92.35 216,970 +1.75(+1.93%)
Apr 20, 2021 94.26 94.26 89.65 90.60 459,277 -4.39(-4.62%)
Apr 19, 2021 95.16 96.72 93.61 94.99 375,621 -0.81(-0.85%)
Apr 16, 2021 92.54 96.08 91.40 95.80 382,400 +3.86(+4.20%)
Apr 15, 2021 94.05 94.32 91.34 91.94 268,552 -1.40(-1.50%)
Apr 14, 2021 93.96 96.46 92.99 93.34 253,716 +0.02(+0.02%)
Apr 13, 2021 94.89 94.89 91.28 93.32 411,771 -1.86(-1.95%)
Apr 12, 2021 97.50 97.50 94.36 95.18 219,745 -2.13(-2.19%)
Apr 09, 2021 93.44 97.85 93.36 97.31 552,900 +4.15(+4.45%)
Apr 08, 2021 92.00 93.96 90.28 93.16 384,076 +1.97(+2.16%)
Apr 07, 2021 90.88 92.10 90.31 91.19 323,404 -0.23(-0.25%)
Apr 06, 2021 90.77 92.76 90.30 91.42 285,085 -0.29(-0.32%)
Apr 05, 2021 94.99 96.73 91.45 91.71 415,425 -1.04(-1.12%)
Apr 01, 2021 94.42 95.77 91.33 92.75 409,900 -0.10(-0.11%)
Mar 31, 2021 90.56 93.83 89.63 92.85 469,091 +3.55(+3.98%)
Mar 30, 2021 85.45 89.86 84.27 89.30 345,981 +4.28(+5.03%)
Mar 29, 2021 87.71 89.19 84.51 85.02 328,419 -3.13(-3.55%)
Mar 26, 2021 88.75 88.88 85.38 88.15 201,600 +1.06(+1.22%)
Mar 25, 2021 83.84 87.66 81.34 87.09 416,388 +1.80(+2.11%)
Mar 24, 2021 87.71 88.79 85.19 85.29 307,453 -1.10(-1.27%)
Mar 23, 2021 90.35 91.87 85.56 86.39 458,206 -5.45(-5.93%)
Mar 22, 2021 96.30 96.33 91.83 91.84 235,656 -3.64(-3.81%)
Mar 19, 2021 93.83 96.13 91.29 95.48 769,900 +1.66(+1.77%)
Mar 18, 2021 96.05 99.15 93.35 93.82 382,199 -2.90(-3.00%)
Mar 17, 2021 96.09 97.95 93.80 96.72 315,076 -0.40(-0.41%)
Mar 16, 2021 100.46 100.61 96.97 97.12 258,640 -3.32(-3.31%)
Mar 15, 2021 100.27 101.16 97.26 100.44 361,206 -0.34(-0.34%)
Mar 12, 2021 96.76 101.13 96.35 100.78 392,000 +4.22(+4.37%)
Mar 11, 2021 91.05 98.42 90.67 96.56 706,032 +7.40(+8.30%)
Mar 10, 2021 88.92 89.40 86.15 89.16 394,939 +2.98(+3.46%)
Mar 09, 2021 87.35 88.45 83.51 86.18 331,505 +0.31(+0.36%)
Mar 08, 2021 88.50 89.74 85.74 85.87 564,841 -1.66(-1.90%)
Mar 05, 2021 81.18 88.07 80.25 87.53 567,900 +6.14(+7.54%)
Mar 04, 2021 85.17 86.95 80.50 81.39 661,070 -5.76(-6.61%)
Mar 03, 2021 74.05 89.14 74.05 87.15 1,456,290 +9.64(+12.44%)
Mar 02, 2021 81.26 81.36 77.15 77.51 493,783 -3.48(-4.30%)
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.