Dycom Industries (NY: DY )

72.28 USD +1.65 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.48 14.54 13.88 14.34 563,798 -0.04(-0.28%)
May 23, 2011 14.54 14.61 14.37 14.38 196,380 -0.45(-3.03%)
May 20, 2011 14.90 14.94 14.59 14.83 253,889 -0.15(-1.00%)
May 19, 2011 15.02 15.17 14.69 14.98 179,417 +0.09(+0.60%)
May 18, 2011 14.77 14.94 14.66 14.89 151,672 +0.20(+1.36%)
May 17, 2011 14.61 14.79 14.41 14.69 247,410 -0.03(-0.20%)
May 16, 2011 14.55 14.99 14.48 14.72 287,470 +0.03(+0.20%)
May 13, 2011 15.11 15.19 14.61 14.69 145,905 -0.38(-2.52%)
May 12, 2011 14.66 15.17 14.51 15.07 213,338 +0.31(+2.10%)
May 11, 2011 15.29 15.29 14.63 14.76 168,417 -0.64(-4.16%)
May 10, 2011 15.06 15.47 15.06 15.40 253,278 +0.39(+2.60%)
May 09, 2011 14.57 15.03 14.49 15.01 194,047 +0.41(+2.81%)
May 06, 2011 14.82 14.96 14.52 14.60 232,960 +0.07(+0.48%)
May 05, 2011 14.15 14.84 14.07 14.53 460,164 +0.26(+1.82%)
May 04, 2011 14.45 14.66 14.23 14.27 342,568 -0.21(-1.45%)
May 03, 2011 14.50 14.73 14.30 14.48 292,114 +0.05(+0.35%)
May 02, 2011 14.43 14.47 14.40 14.43 241,510 -0.43(-2.89%)
Apr 29, 2011 14.63 15.02 14.42 14.86 300,713 +0.29(+1.99%)
Apr 28, 2011 14.58 14.59 14.24 14.57 211,628 -0.01(-0.07%)
Apr 27, 2011 14.40 14.67 14.06 14.58 400,352 +0.11(+0.76%)
Apr 26, 2011 14.80 14.81 14.43 14.47 227,586 -0.27(-1.83%)
Apr 25, 2011 14.71 14.79 14.56 14.74 171,790 -0.13(-0.87%)
Apr 21, 2011 15.06 15.08 14.82 14.87 192,773 -0.09(-0.60%)
Apr 20, 2011 14.76 14.99 14.63 14.96 236,033 +0.51(+3.53%)
Apr 19, 2011 14.50 14.64 14.33 14.45 284,632 +0.05(+0.35%)
Apr 18, 2011 14.60 14.67 14.19 14.40 330,609 -0.48(-3.23%)
Apr 15, 2011 15.08 15.08 14.81 14.88 298,553 -0.23(-1.52%)
Apr 14, 2011 14.64 15.20 14.59 15.11 306,145 +0.28(+1.89%)
Apr 13, 2011 15.43 15.46 14.77 14.83 657,572 -0.52(-3.39%)
Apr 12, 2011 15.80 15.94 15.27 15.35 263,844 -0.62(-3.88%)
Apr 11, 2011 16.32 16.52 15.87 15.97 187,779 -0.38(-2.32%)
Apr 08, 2011 16.93 16.96 16.19 16.35 225,339 -0.43(-2.56%)
Apr 07, 2011 17.29 17.33 16.78 16.78 252,915 -0.51(-2.95%)
Apr 06, 2011 17.52 17.64 17.10 17.29 148,865 -0.16(-0.92%)
Apr 05, 2011 17.22 17.73 17.09 17.45 337,241 +0.17(+0.98%)
Apr 04, 2011 17.35 17.42 17.15 17.28 263,086 +0.00(+0.00%)
Apr 01, 2011 17.53 17.54 17.26 17.28 233,364 -0.06(-0.35%)
Mar 31, 2011 17.45 17.63 17.06 17.34 424,282 -0.16(-0.91%)
Mar 30, 2011 17.50 17.50 17.50 17.50 240,902 -0.01(-0.06%)
Mar 29, 2011 17.08 17.56 16.95 17.51 289,929 +0.48(+2.82%)
Mar 28, 2011 17.70 17.70 17.00 17.03 279,035 -0.46(-2.63%)
Mar 25, 2011 17.10 17.71 17.10 17.49 420,178 +0.53(+3.13%)
Mar 24, 2011 16.92 17.10 16.83 16.96 290,133 +0.12(+0.71%)
Mar 23, 2011 16.71 16.92 16.41 16.84 261,055 +0.13(+0.78%)
Mar 22, 2011 16.98 17.00 16.61 16.71 287,668 -0.19(-1.12%)
Mar 21, 2011 16.97 17.03 16.74 16.90 505,279 +1.09(+6.89%)
Mar 18, 2011 16.10 16.24 15.74 15.81 507,121 -0.09(-0.57%)
Mar 17, 2011 15.88 16.07 15.60 15.90 278,374 +0.34(+2.19%)
Mar 16, 2011 15.68 15.95 15.54 15.56 396,987 -0.19(-1.21%)
Mar 15, 2011 15.60 15.88 15.57 15.75 420,477 -0.40(-2.48%)
Mar 14, 2011 16.05 16.26 15.81 16.15 596,867 -0.01(-0.06%)
Mar 11, 2011 15.79 16.24 15.68 16.16 460,077 +0.24(+1.51%)
Mar 10, 2011 15.98 16.08 15.70 15.92 405,303 -0.34(-2.09%)
Mar 09, 2011 16.07 16.47 16.06 16.26 389,956 +0.10(+0.62%)
Mar 08, 2011 15.85 16.55 15.79 16.16 918,037 +0.28(+1.76%)
Mar 07, 2011 16.65 16.65 15.71 15.88 342,059 -0.76(-4.57%)
Mar 04, 2011 16.91 17.00 16.42 16.64 323,388 -0.33(-1.94%)
Mar 03, 2011 16.96 17.25 16.84 16.97 495,613 +0.19(+1.13%)
Mar 02, 2011 15.82 17.64 15.60 16.78 1,483,444 -0.11(-0.65%)
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.