Dycom Industries (NY: DY )

69.40 USD -0.46 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.58 13.19 12.28 13.02 572,889 +0.76(+6.20%)
Sep 29, 2008 12.81 12.85 12.25 12.26 518,897 -0.74(-5.69%)
Sep 26, 2008 12.39 13.04 12.22 13.00 0 +0.40(+3.17%)
Sep 25, 2008 12.54 12.85 12.41 12.60 365,718 +0.16(+1.29%)
Sep 24, 2008 12.71 12.71 12.33 12.44 473,766 -0.22(-1.74%)
Sep 23, 2008 13.16 13.46 12.59 12.66 419,874 -0.53(-4.02%)
Sep 22, 2008 13.19 13.74 13.17 13.19 445,225 -0.17(-1.27%)
Sep 19, 2008 12.60 13.78 12.60 13.36 0 +0.76(+6.03%)
Sep 18, 2008 13.06 13.16 12.15 12.60 1,094,719 -0.30(-2.33%)
Sep 17, 2008 13.26 13.30 12.81 12.90 1,025,239 -0.54(-4.02%)
Sep 16, 2008 13.47 13.64 13.25 13.44 781,607 -0.29(-2.11%)
Sep 15, 2008 13.89 14.38 13.73 13.73 372,888 -0.77(-5.31%)
Sep 12, 2008 14.54 14.58 14.29 14.50 0 -0.02(-0.14%)
Sep 11, 2008 14.77 14.77 14.20 14.52 748,784 -0.43(-2.88%)
Sep 10, 2008 14.31 15.30 14.29 14.95 689,462 +0.85(+6.03%)
Sep 09, 2008 14.69 15.11 14.06 14.10 422,620 -0.56(-3.82%)
Sep 08, 2008 15.04 15.39 14.56 14.66 439,447 -0.08(-0.54%)
Sep 05, 2008 15.03 15.09 14.21 14.74 0 -0.43(-2.83%)
Sep 04, 2008 15.92 15.94 15.13 15.17 388,913 -0.75(-4.71%)
Sep 03, 2008 15.92 16.50 15.78 15.92 519,679 +0.01(+0.06%)
Sep 02, 2008 16.22 16.50 15.60 15.91 272,536 -0.12(-0.75%)
Aug 29, 2008 16.30 16.32 15.79 16.03 0 -0.29(-1.78%)
Aug 28, 2008 15.89 16.36 15.89 16.32 403,146 +0.40(+2.51%)
Aug 27, 2008 16.51 16.99 15.02 15.92 1,354,789 -0.79(-4.73%)
Aug 26, 2008 17.00 17.13 16.43 16.71 419,386 -0.40(-2.34%)
Aug 25, 2008 17.69 17.88 17.00 17.11 257,580 -0.64(-3.61%)
Aug 22, 2008 17.40 17.79 17.32 17.75 0 +0.41(+2.36%)
Aug 21, 2008 17.25 17.50 16.97 17.34 104,502 -0.09(-0.52%)
Aug 20, 2008 17.48 17.63 17.17 17.43 176,831 +0.25(+1.46%)
Aug 19, 2008 17.78 17.88 17.07 17.18 176,276 -0.65(-3.65%)
Aug 18, 2008 18.19 18.29 17.60 17.83 334,705 -0.29(-1.60%)
Aug 15, 2008 18.08 18.29 17.51 18.12 0 +0.31(+1.74%)
Aug 14, 2008 17.40 18.06 17.39 17.81 203,806 +0.38(+2.18%)
Aug 13, 2008 17.37 17.52 16.86 17.43 366,494 +0.05(+0.29%)
Aug 12, 2008 17.48 17.67 17.21 17.38 356,584 -0.18(-1.03%)
Aug 11, 2008 16.85 17.99 16.68 17.56 290,287 +0.56(+3.29%)
Aug 08, 2008 16.09 17.05 15.92 17.00 412,780 +0.92(+5.72%)
Aug 07, 2008 15.68 16.23 15.51 16.08 298,627 +0.30(+1.90%)
Aug 06, 2008 15.34 15.83 15.06 15.78 242,393 +0.38(+2.47%)
Aug 05, 2008 15.01 15.48 15.01 15.40 290,818 +0.33(+2.19%)
Aug 04, 2008 15.60 15.83 15.06 15.07 285,144 -0.57(-3.64%)
Aug 01, 2008 15.78 16.25 15.29 15.64 151,999 -0.23(-1.45%)
Jul 31, 2008 16.01 16.27 15.84 15.87 197,905 -0.27(-1.67%)
Jul 30, 2008 16.05 16.18 15.69 16.14 345,006 +0.12(+0.75%)
Jul 29, 2008 16.02 16.11 15.12 16.02 404,296 +0.86(+5.67%)
Jul 28, 2008 15.92 15.92 15.04 15.16 264,907 -0.84(-5.25%)
Jul 25, 2008 15.80 16.25 15.58 16.00 182,425 +0.39(+2.50%)
Jul 24, 2008 16.14 16.29 15.57 15.61 225,963 -0.47(-2.92%)
Jul 23, 2008 16.45 16.80 15.96 16.08 311,542 -0.47(-2.84%)
Jul 22, 2008 15.43 16.88 15.43 16.55 501,281 +0.88(+5.62%)
Jul 21, 2008 15.35 15.89 15.35 15.67 303,864 +0.26(+1.69%)
Jul 18, 2008 14.24 15.54 14.24 15.41 389,230 +0.31(+2.05%)
Jul 17, 2008 15.10 15.15 14.65 15.10 369,535 +0.00(+0.00%)
Jul 16, 2008 14.63 15.10 14.29 15.10 425,355 +0.41(+2.79%)
Jul 15, 2008 13.01 15.33 13.01 14.69 737,495 +1.47(+11.12%)
Jul 14, 2008 13.85 13.97 12.97 13.22 213,862 -0.49(-3.57%)
Jul 11, 2008 13.18 13.92 13.01 13.71 383,490 +0.37(+2.77%)
Jul 10, 2008 12.70 13.65 12.70 13.34 436,086 +0.67(+5.29%)
Jul 09, 2008 13.49 13.61 12.62 12.67 307,536 -0.82(-6.08%)
Jul 08, 2008 12.99 13.52 12.85 13.49 454,925 +0.52(+4.01%)
Jul 07, 2008 13.13 13.66 12.73 12.97 293,077 -0.18(-1.37%)
Jul 04, 2008 13.37 13.48 12.97 13.15 373,278 +0.00(+0.00%)
Jul 03, 2008 13.37 13.48 12.97 13.15 373,278 -0.24(-1.79%)
Jul 02, 2008 14.28 14.50 13.37 13.39 385,540 -0.94(-6.56%)
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.