Dycom Industries (NY: DY )

71.64 USD -1.62 (-2.21%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 51.46 52.34 51.02 52.17 630,300 -0.28(-0.53%)
May 30, 2019 50.46 52.49 50.26 52.45 866,981 +2.40(+4.80%)
May 29, 2019 49.22 50.67 48.61 50.05 780,128 +0.15(+0.30%)
May 28, 2019 50.96 51.51 49.87 49.90 455,543 -1.20(-2.35%)
May 24, 2019 52.92 53.66 51.04 51.10 557,800 -1.26(-2.41%)
May 23, 2019 53.99 54.11 52.26 52.36 813,186 -2.04(-3.75%)
May 22, 2019 57.14 57.44 54.36 54.40 1,289,634 -2.65(-4.65%)
May 21, 2019 50.27 57.65 50.27 57.05 2,499,944 +11.50(+25.25%)
May 20, 2019 46.27 46.66 45.48 45.55 1,004,107 -1.14(-2.44%)
May 17, 2019 47.78 48.42 46.54 46.69 413,300 -1.61(-3.33%)
May 16, 2019 47.36 49.12 46.33 48.30 422,082 +1.11(+2.35%)
May 15, 2019 46.01 47.37 45.96 47.19 557,924 +0.45(+0.96%)
May 14, 2019 46.40 47.06 46.34 46.74 452,460 +0.34(+0.73%)
May 13, 2019 47.07 47.49 45.64 46.40 390,766 -2.10(-4.33%)
May 10, 2019 48.18 48.73 46.96 48.50 350,200 +0.01(+0.02%)
May 09, 2019 49.25 49.25 47.55 48.49 288,769 -1.24(-2.49%)
May 08, 2019 49.64 50.22 49.13 49.73 277,123 +0.07(+0.14%)
May 07, 2019 51.14 51.75 49.26 49.66 272,897 -2.40(-4.61%)
May 06, 2019 50.57 52.37 50.27 52.06 486,737 +0.35(+0.68%)
May 03, 2019 49.82 51.86 49.46 51.71 458,900 +2.73(+5.57%)
May 02, 2019 48.87 49.84 48.26 48.98 276,822 +0.21(+0.43%)
May 01, 2019 49.69 49.88 48.41 48.77 685,323 -0.82(-1.65%)
Apr 30, 2019 49.37 49.80 48.61 49.59 379,867 +0.32(+0.65%)
Apr 29, 2019 48.61 49.49 48.47 49.27 235,945 +0.52(+1.07%)
Apr 26, 2019 48.32 48.83 47.66 48.75 261,000 +0.44(+0.91%)
Apr 25, 2019 50.73 50.94 48.23 48.31 436,144 -2.89(-5.64%)
Apr 24, 2019 49.28 51.35 49.03 51.20 449,983 +1.97(+4.00%)
Apr 23, 2019 48.01 49.34 47.33 49.23 601,103 +1.23(+2.56%)
Apr 22, 2019 48.26 48.55 47.68 48.00 183,766 -0.47(-0.97%)
Apr 18, 2019 48.72 49.10 47.98 48.47 247,000 -0.30(-0.62%)
Apr 17, 2019 49.00 49.15 48.53 48.77 281,856 -0.07(-0.14%)
Apr 16, 2019 48.80 49.14 48.53 48.84 315,487 +0.16(+0.33%)
Apr 15, 2019 48.85 49.66 47.61 48.68 475,885 -0.33(-0.67%)
Apr 12, 2019 47.69 49.37 47.67 49.01 612,300 +1.80(+3.81%)
Apr 11, 2019 47.27 47.69 46.83 47.21 307,341 +0.01(+0.02%)
Apr 10, 2019 47.74 47.82 47.07 47.20 552,393 -0.45(-0.94%)
Apr 09, 2019 49.04 49.04 47.45 47.65 269,747 -1.78(-3.60%)
Apr 08, 2019 49.83 50.40 49.31 49.43 332,179 -0.59(-1.18%)
Apr 05, 2019 49.81 50.72 49.61 50.02 325,600 +0.36(+0.72%)
Apr 04, 2019 47.87 49.70 47.32 49.66 637,995 +1.74(+3.63%)
Apr 03, 2019 47.68 48.33 47.38 47.92 466,971 +0.71(+1.50%)
Apr 02, 2019 47.41 47.49 46.32 47.21 267,796 -0.23(-0.48%)
Apr 01, 2019 46.11 47.70 45.81 47.44 509,304 +1.50(+3.27%)
Mar 29, 2019 45.89 46.69 44.92 45.94 720,300 +0.49(+1.08%)
Mar 28, 2019 45.27 45.50 44.20 45.45 518,950 +0.33(+0.73%)
Mar 27, 2019 46.02 46.39 44.61 45.12 498,065 -0.97(-2.10%)
Mar 26, 2019 47.16 47.67 45.15 46.09 544,268 -0.50(-1.07%)
Mar 25, 2019 46.94 47.19 45.39 46.59 510,983 -0.35(-0.75%)
Mar 22, 2019 48.94 49.00 46.87 46.94 494,600 -2.44(-4.94%)
Mar 21, 2019 48.49 50.26 48.44 49.38 373,519 +0.59(+1.21%)
Mar 20, 2019 48.78 49.27 47.35 48.79 322,869 -0.20(-0.41%)
Mar 19, 2019 50.11 50.25 48.79 48.99 295,400 -0.74(-1.49%)
Mar 18, 2019 49.44 50.53 49.17 49.73 304,864 +0.34(+0.69%)
Mar 15, 2019 49.67 51.23 49.21 49.39 829,600 +0.29(+0.59%)
Mar 14, 2019 49.28 49.90 49.07 49.10 398,274 -0.22(-0.45%)
Mar 13, 2019 49.42 49.74 48.95 49.32 405,438 +0.12(+0.24%)
Mar 12, 2019 48.65 50.11 48.65 49.20 621,712 +0.37(+0.76%)
Mar 11, 2019 47.10 49.11 47.09 48.83 542,696 +1.63(+3.45%)
Mar 08, 2019 45.92 47.85 45.59 47.20 618,500 +0.88(+1.90%)
Mar 07, 2019 46.57 46.74 44.89 46.32 1,129,057 -0.33(-0.71%)
Mar 06, 2019 47.77 48.24 46.62 46.65 646,547 -1.25(-2.61%)
Mar 05, 2019 48.59 49.20 47.57 47.90 612,378 -0.60(-1.24%)
Mar 04, 2019 47.01 49.08 46.89 48.50 1,228,634 +1.63(+3.48%)
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.