Dycom Industries (NY: DY )

78.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.19 11.73 11.18 11.69 572,153 +0.58(+5.22%)
May 28, 2009 10.97 11.40 10.64 11.11 645,182 +0.36(+3.35%)
May 27, 2009 11.17 11.51 10.68 10.75 567,318 -0.43(-3.85%)
May 26, 2009 10.60 11.23 10.45 11.18 580,022 +0.59(+5.57%)
May 22, 2009 9.920 10.72 9.920 10.59 445,741 +0.62(+6.22%)
May 21, 2009 9.580 10.10 9.450 9.970 548,348 +0.15(+1.53%)
May 20, 2009 8.820 10.18 8.820 9.820 1,376,904 +1.35(+15.94%)
May 19, 2009 8.040 8.500 8.016 8.470 547,776 +0.43(+5.35%)
May 18, 2009 7.890 8.050 7.670 8.040 284,631 +0.21(+2.68%)
May 15, 2009 7.810 8.020 7.650 7.830 284,493 +0.01(+0.13%)
May 14, 2009 7.410 8.020 7.370 7.820 442,465 +0.47(+6.39%)
May 13, 2009 7.710 7.750 7.230 7.350 665,512 -0.56(-7.08%)
May 12, 2009 7.930 8.010 7.590 7.910 351,700 +0.03(+0.38%)
May 11, 2009 8.710 8.760 7.790 7.880 556,775 -1.08(-12.05%)
May 08, 2009 8.560 8.960 8.400 8.960 214,194 +0.53(+6.29%)
May 07, 2009 8.810 8.940 8.290 8.430 249,358 -0.34(-3.88%)
May 06, 2009 8.410 8.780 8.160 8.770 430,409 +0.45(+5.41%)
May 05, 2009 8.860 8.860 8.090 8.320 408,739 -0.50(-5.67%)
May 04, 2009 8.850 8.850 8.770 8.820 275,746 +0.44(+5.25%)
May 01, 2009 8.490 8.500 8.070 8.380 453,718 -0.04(-0.48%)
Apr 30, 2009 8.320 8.930 8.320 8.420 353,360 +0.01(+0.12%)
Apr 29, 2009 7.920 8.600 7.900 8.410 308,211 +0.41(+5.13%)
Apr 28, 2009 7.580 8.190 7.380 8.000 331,423 +0.47(+6.24%)
Apr 27, 2009 7.390 7.950 7.210 7.530 358,208 -0.01(-0.13%)
Apr 24, 2009 7.290 7.680 7.090 7.540 355,154 +0.33(+4.58%)
Apr 23, 2009 7.720 7.720 7.050 7.210 374,426 -0.51(-6.61%)
Apr 22, 2009 7.350 8.030 7.250 7.720 228,790 +0.27(+3.62%)
Apr 21, 2009 6.950 7.520 6.950 7.450 349,746 +0.51(+7.35%)
Apr 20, 2009 7.720 7.720 6.870 6.940 519,408 -0.91(-11.59%)
Apr 17, 2009 7.950 7.990 7.720 7.850 269,373 -0.06(-0.76%)
Apr 16, 2009 7.950 8.110 7.620 7.910 626,867 +0.01(+0.13%)
Apr 15, 2009 7.250 8.090 7.250 7.900 424,468 +0.64(+8.82%)
Apr 14, 2009 6.990 7.400 6.930 7.260 360,062 +0.24(+3.42%)
Apr 13, 2009 7.090 7.230 6.850 7.020 500,789 +0.00(+0.00%)
Apr 09, 2009 6.710 7.100 6.710 7.020 491,951 +0.52(+8.00%)
Apr 08, 2009 6.480 6.670 6.380 6.500 483,592 +0.10(+1.56%)
Apr 07, 2009 6.620 6.750 6.400 6.400 570,992 -0.36(-5.33%)
Apr 06, 2009 6.690 6.860 6.550 6.760 650,575 +0.00(+0.00%)
Apr 03, 2009 6.260 6.790 6.100 6.760 421,241 +0.48(+7.64%)
Apr 02, 2009 6.020 6.420 5.980 6.280 526,979 +0.38(+6.44%)
Apr 01, 2009 5.600 5.900 5.460 5.900 307,753 +0.11(+1.90%)
Mar 31, 2009 5.460 5.940 5.350 5.790 372,512 +0.44(+8.22%)
Mar 30, 2009 5.780 5.790 5.140 5.350 404,924 -0.76(-12.44%)
Mar 26, 2009 5.680 6.110 5.555 6.110 527,380 +0.48(+8.53%)
Mar 25, 2009 5.070 5.870 5.030 5.630 547,956 +0.70(+14.20%)
Mar 24, 2009 4.860 5.090 4.800 4.930 364,496 -0.03(-0.60%)
Mar 23, 2009 4.550 4.960 4.530 4.960 429,391 +0.38(+8.30%)
Mar 20, 2009 5.340 5.340 4.480 4.580 381,729 -0.72(-13.58%)
Mar 19, 2009 5.350 5.350 5.120 5.300 238,464 -0.01(-0.19%)
Mar 18, 2009 5.250 5.490 4.960 5.310 282,231 +0.08(+1.53%)
Mar 17, 2009 4.990 5.230 4.720 5.230 233,145 +0.36(+7.39%)
Mar 16, 2009 5.090 5.180 4.850 4.870 275,458 -0.14(-2.79%)
Mar 13, 2009 4.740 5.040 4.740 5.010 0 +0.16(+3.30%)
Mar 12, 2009 4.400 4.900 4.320 4.850 320,719 +0.53(+12.27%)
Mar 11, 2009 4.120 4.590 4.110 4.320 357,755 +0.21(+5.11%)
Mar 10, 2009 3.760 4.110 3.760 4.110 535,002 +0.44(+11.99%)
Mar 09, 2009 3.660 3.870 3.640 3.670 303,506 -0.05(-1.34%)
Mar 06, 2009 3.960 4.060 3.670 3.720 0 -0.27(-6.77%)
Mar 05, 2009 4.160 4.270 3.950 3.990 281,663 -0.29(-6.78%)
Mar 04, 2009 4.200 4.380 4.050 4.280 300,211 -0.07(-1.61%)
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.