Dycom Industries (NY: DY )

70.63 USD -2.63 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 24.96 24.96 24.21 24.69 496,200 -0.27(-1.08%)
May 27, 2004 24.82 25.25 24.73 24.96 365,200 +0.39(+1.59%)
May 26, 2004 25.00 25.00 24.21 24.57 419,800 -0.39(-1.56%)
May 25, 2004 24.20 25.07 23.55 24.96 1,442,000 +1.88(+8.15%)
May 24, 2004 22.75 23.23 22.57 23.08 343,200 +0.44(+1.94%)
May 21, 2004 22.58 22.87 22.40 22.64 402,400 +0.21(+0.94%)
May 20, 2004 22.80 23.10 21.90 22.43 609,400 +0.61(+2.80%)
May 19, 2004 22.15 22.50 21.79 21.82 436,400 -0.08(-0.37%)
May 18, 2004 21.85 22.00 21.53 21.90 403,600 +0.30(+1.39%)
May 17, 2004 22.05 22.05 21.18 21.60 281,000 -0.81(-3.61%)
May 14, 2004 21.90 22.70 21.85 22.41 438,800 +0.74(+3.41%)
May 13, 2004 21.78 22.23 21.41 21.67 372,800 -0.21(-0.96%)
May 12, 2004 21.55 21.94 20.74 21.88 387,200 +0.33(+1.53%)
May 11, 2004 21.80 22.00 20.85 21.55 627,200 +0.25(+1.17%)
May 10, 2004 21.98 22.08 21.02 21.30 387,300 -0.68(-3.09%)
May 07, 2004 22.90 23.07 21.80 21.98 445,900 -1.01(-4.39%)
May 06, 2004 23.20 23.20 22.66 22.99 455,100 -0.20(-0.86%)
May 05, 2004 23.65 24.15 23.19 23.19 428,000 -0.51(-2.15%)
May 04, 2004 23.82 23.90 23.24 23.70 333,900 -0.17(-0.71%)
May 03, 2004 23.58 24.02 23.18 23.87 459,000 +0.29(+1.23%)
Apr 30, 2004 24.47 24.47 23.46 23.58 256,600 -0.67(-2.76%)
Apr 29, 2004 24.81 25.53 24.00 24.25 278,400 -0.56(-2.26%)
Apr 28, 2004 25.44 25.44 24.79 24.81 314,000 -0.75(-2.93%)
Apr 27, 2004 25.80 26.45 25.31 25.56 241,400 -0.08(-0.31%)
Apr 26, 2004 25.70 26.11 25.60 25.64 180,200 -0.09(-0.35%)
Apr 23, 2004 26.05 26.05 25.40 25.73 155,200 -0.41(-1.57%)
Apr 22, 2004 25.05 26.25 25.05 26.14 255,400 +1.06(+4.23%)
Apr 21, 2004 24.73 25.25 24.71 25.08 188,000 +0.45(+1.83%)
Apr 20, 2004 25.45 25.50 24.63 24.63 218,100 -0.57(-2.26%)
Apr 19, 2004 25.06 25.39 24.91 25.20 241,800 +0.04(+0.16%)
Apr 16, 2004 25.10 25.29 24.96 25.16 157,100 -0.02(-0.08%)
Apr 15, 2004 25.70 25.95 24.65 25.18 240,600 -0.42(-1.64%)
Apr 14, 2004 25.34 26.00 25.12 25.60 365,000 +0.16(+0.63%)
Apr 13, 2004 26.15 26.18 25.41 25.44 367,800 -0.21(-0.82%)
Apr 12, 2004 26.40 26.50 25.55 25.65 482,800 -0.80(-3.02%)
Apr 08, 2004 27.00 27.00 26.40 26.45 256,500 -0.29(-1.08%)
Apr 07, 2004 26.40 26.94 26.10 26.74 237,000 +0.25(+0.94%)
Apr 06, 2004 26.75 26.89 26.30 26.49 362,300 -0.51(-1.89%)
Apr 05, 2004 26.84 27.03 26.79 27.00 280,900 +0.36(+1.35%)
Apr 02, 2004 27.06 27.48 26.45 26.64 326,700 -0.42(-1.55%)
Apr 01, 2004 26.52 27.06 26.06 27.06 355,600 +0.54(+2.04%)
Mar 31, 2004 26.60 26.83 26.26 26.52 313,600 -0.08(-0.30%)
Mar 30, 2004 26.36 26.70 25.91 26.60 290,300 +0.24(+0.91%)
Mar 29, 2004 25.86 26.65 25.72 26.36 409,600 +1.20(+4.77%)
Mar 26, 2004 25.02 25.49 24.84 25.16 322,700 +0.22(+0.88%)
Mar 25, 2004 24.65 24.97 24.49 24.94 267,800 +0.35(+1.42%)
Mar 24, 2004 24.82 25.00 24.59 24.59 281,900 -0.13(-0.53%)
Mar 23, 2004 24.58 24.88 24.40 24.72 333,700 +0.31(+1.27%)
Mar 22, 2004 24.61 24.75 24.00 24.41 282,100 -0.50(-2.01%)
Mar 19, 2004 25.01 25.30 24.75 24.91 172,200 -0.10(-0.40%)
Mar 18, 2004 25.60 25.60 24.59 25.01 541,900 -0.78(-3.02%)
Mar 17, 2004 25.35 25.94 25.28 25.79 171,400 +0.54(+2.14%)
Mar 16, 2004 25.05 25.45 24.83 25.25 346,100 +0.28(+1.12%)
Mar 15, 2004 25.35 25.62 24.85 24.97 304,400 -0.68(-2.65%)
Mar 12, 2004 25.30 25.70 25.17 25.65 354,600 +0.37(+1.46%)
Mar 11, 2004 25.50 26.00 25.06 25.28 587,600 -0.52(-2.02%)
Mar 10, 2004 27.00 27.09 25.75 25.80 569,100 -1.13(-4.20%)
Mar 09, 2004 26.99 27.09 26.61 26.93 320,200 +0.19(+0.71%)
Mar 08, 2004 27.80 27.80 26.62 26.74 320,800 -0.28(-1.04%)
Mar 05, 2004 26.84 27.70 26.84 27.02 324,800 -0.02(-0.07%)
Mar 04, 2004 26.09 27.34 25.83 27.04 407,600 +1.37(+5.34%)
Mar 03, 2004 25.85 25.96 25.60 25.67 413,100 -0.58(-2.21%)
Mar 02, 2004 27.05 27.15 26.21 26.25 265,600 -0.87(-3.21%)
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.