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 28, 2010 9.880 10.09 9.700 9.880 269,132 -0.02(-0.20%)
May 27, 2010 9.880 9.990 9.660 9.900 342,850 +0.34(+3.56%)
May 26, 2010 9.560 10.04 8.720 9.560 1,414 +1.06(+12.47%)
May 25, 2010 8.240 8.500 7.920 8.500 1,000 +0.07(+0.83%)
May 24, 2010 8.610 8.720 8.390 8.430 329,827 -0.18(-2.09%)
May 21, 2010 8.360 8.710 8.360 8.610 392,952 +0.07(+0.82%)
May 20, 2010 8.670 8.870 8.540 8.540 361,038 -0.64(-6.97%)
May 19, 2010 9.380 9.460 9.050 9.180 289,435 -0.26(-2.75%)
May 18, 2010 9.930 9.970 9.390 9.440 3,700 -0.31(-3.18%)
May 17, 2010 9.710 9.780 9.250 9.750 419,012 +0.07(+0.72%)
May 14, 2010 9.680 9.990 9.580 9.680 242,036 -0.40(-3.97%)
May 13, 2010 10.17 10.27 10.00 10.08 222,424 -0.10(-0.98%)
May 12, 2010 9.900 10.21 9.830 10.18 434,391 +0.35(+3.56%)
May 11, 2010 9.850 10.01 9.760 9.830 388,322 +0.07(+0.72%)
May 10, 2010 9.640 9.810 9.630 9.760 313,956 +0.46(+4.95%)
May 07, 2010 9.950 10.01 9.230 9.300 565,292 -0.66(-6.63%)
May 06, 2010 9.990 10.38 9.240 9.960 481,051 -0.13(-1.29%)
May 05, 2010 10.38 10.60 10.03 10.09 281,614 -0.59(-5.52%)
May 04, 2010 10.84 10.84 10.49 10.68 304,478 -0.26(-2.38%)
May 03, 2010 10.70 10.95 10.70 10.94 203,584 +0.32(+3.01%)
Apr 30, 2010 11.10 11.38 10.62 10.62 228,219 -0.51(-4.58%)
Apr 29, 2010 10.77 11.13 10.71 11.13 184,818 +0.43(+4.02%)
Apr 28, 2010 10.51 10.83 10.51 10.70 213,491 +0.25(+2.39%)
Apr 27, 2010 10.78 10.96 10.36 10.45 306,443 -0.35(-3.24%)
Apr 26, 2010 10.72 10.97 10.72 10.80 317,950 +0.01(+0.09%)
Apr 23, 2010 10.55 10.81 10.45 10.79 325,363 +0.20(+1.89%)
Apr 22, 2010 10.45 10.61 10.27 10.59 191,786 +0.01(+0.09%)
Apr 21, 2010 10.17 10.62 10.17 10.58 268,862 +0.36(+3.52%)
Apr 20, 2010 9.940 10.23 9.870 10.22 265,762 +0.29(+2.92%)
Apr 19, 2010 9.960 10.18 9.690 9.930 173,518 -0.11(-1.10%)
Apr 16, 2010 9.940 10.08 9.860 10.04 336,891 +0.11(+1.11%)
Apr 15, 2010 9.850 9.940 9.730 9.930 156,007 +0.12(+1.22%)
Apr 14, 2010 9.570 9.840 9.460 9.810 135,911 +0.32(+3.37%)
Apr 13, 2010 9.770 9.770 9.380 9.490 158,344 -0.29(-2.97%)
Apr 12, 2010 9.890 9.910 9.750 9.780 239,698 -0.07(-0.71%)
Apr 09, 2010 9.620 9.900 9.620 9.850 174,585 +0.20(+2.07%)
Apr 08, 2010 9.420 9.670 9.250 9.650 230,517 +0.22(+2.33%)
Apr 07, 2010 9.490 9.660 9.360 9.430 210,520 -0.12(-1.26%)
Apr 06, 2010 9.460 9.630 9.460 9.550 281,869 +0.05(+0.53%)
Apr 05, 2010 9.180 9.510 9.160 9.500 200,699 +0.34(+3.71%)
Apr 01, 2010 8.850 9.160 9.160 9.160 174,200 +0.39(+4.45%)
Mar 31, 2010 8.890 9.250 8.770 8.770 396,774 -0.19(-2.12%)
Mar 30, 2010 9.050 9.130 8.890 8.960 177,662 -0.04(-0.44%)
Mar 29, 2010 8.930 9.040 8.800 9.000 216,359 +0.09(+1.01%)
Mar 26, 2010 8.940 9.110 8.820 8.910 150,930 -0.03(-0.34%)
Mar 25, 2010 9.180 9.310 8.920 8.940 151,498 -0.19(-2.08%)
Mar 24, 2010 9.300 9.370 9.090 9.130 256,730 -0.20(-2.14%)
Mar 23, 2010 9.290 9.370 9.150 9.330 239,237 +0.05(+0.54%)
Mar 22, 2010 9.080 9.300 9.070 9.280 205,378 +0.09(+0.98%)
Mar 19, 2010 8.800 9.200 8.770 9.190 599,632 +0.45(+5.15%)
Mar 18, 2010 8.770 8.830 8.610 8.740 181,971 -0.06(-0.68%)
Mar 17, 2010 8.840 8.970 8.781 8.800 118,958 +0.01(+0.11%)
Mar 16, 2010 8.870 8.930 8.730 8.790 167,680 -0.05(-0.57%)
Mar 15, 2010 8.810 8.860 8.800 8.840 123,336 -0.17(-1.89%)
Mar 12, 2010 8.520 9.190 8.520 9.010 627,445 +0.51(+6.00%)
Mar 11, 2010 8.490 8.640 8.350 8.500 473,837 -0.23(-2.63%)
Mar 10, 2010 8.720 8.805 8.520 8.730 483,356 -0.02(-0.23%)
Mar 09, 2010 8.750 9.060 8.690 8.750 1,057,520 -0.07(-0.79%)
Mar 08, 2010 8.650 8.850 8.650 8.820 212,218 +0.09(+1.03%)
Mar 05, 2010 8.600 8.736 8.580 8.730 312,161 +0.13(+1.51%)
Mar 04, 2010 8.810 8.900 8.530 8.600 510,888 -0.17(-1.94%)
Mar 03, 2010 8.820 8.820 8.470 8.770 772,894 -0.06(-0.69%)
Mar 02, 2010 8.840 9.020 8.800 8.831 753,062 -0.02(-0.21%)
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.