Dycom Industries (NY: DY )

66.91 USD +0.46 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 31.33 31.46 30.70 30.71 148,265 -0.53(-1.70%)
Sep 29, 2014 31.40 31.69 31.03 31.24 186,295 -0.58(-1.82%)
Sep 26, 2014 31.39 31.94 31.39 31.82 173,112 +0.45(+1.43%)
Sep 25, 2014 32.43 32.43 31.33 31.37 153,017 -1.13(-3.48%)
Sep 24, 2014 32.66 32.86 32.39 32.50 105,798 -0.05(-0.15%)
Sep 23, 2014 32.64 33.08 32.42 32.55 133,310 -0.22(-0.67%)
Sep 22, 2014 32.78 32.96 32.40 32.77 135,284 -0.09(-0.27%)
Sep 19, 2014 33.73 33.83 32.80 32.86 284,202 -0.82(-2.43%)
Sep 18, 2014 32.88 33.73 32.70 33.68 253,014 +1.00(+3.06%)
Sep 17, 2014 32.44 32.94 32.30 32.68 155,940 +0.30(+0.93%)
Sep 16, 2014 32.11 32.55 31.80 32.38 157,937 +0.28(+0.87%)
Sep 15, 2014 32.65 32.70 31.88 32.10 244,451 -0.32(-0.99%)
Sep 12, 2014 32.61 32.68 32.24 32.42 244,891 -0.27(-0.83%)
Sep 11, 2014 32.74 32.97 32.39 32.69 331,098 -0.16(-0.49%)
Sep 10, 2014 32.45 32.92 32.14 32.85 266,958 +0.40(+1.23%)
Sep 09, 2014 32.55 32.73 32.22 32.45 272,693 -0.18(-0.55%)
Sep 08, 2014 32.71 32.93 32.51 32.63 267,469 -0.09(-0.28%)
Sep 05, 2014 32.58 32.91 32.42 32.72 188,838 +0.16(+0.49%)
Sep 04, 2014 32.60 32.95 32.44 32.56 233,056 -0.07(-0.21%)
Sep 03, 2014 32.78 33.01 32.54 32.63 573,881 -0.05(-0.15%)
Sep 02, 2014 31.54 32.76 31.51 32.68 386,733 +1.47(+4.71%)
Aug 29, 2014 30.62 31.21 31.21 31.21 205,300 +0.52(+1.69%)
Aug 28, 2014 29.72 30.84 29.67 30.69 381,157 +0.72(+2.40%)
Aug 27, 2014 29.38 30.39 29.38 29.97 710,100 -0.35(-1.15%)
Aug 26, 2014 30.00 30.94 29.77 30.32 337,037 +0.36(+1.20%)
Aug 25, 2014 29.96 29.96 29.66 29.96 131,826 +0.14(+0.47%)
Aug 22, 2014 29.50 29.97 29.40 29.82 212,563 +0.34(+1.15%)
Aug 21, 2014 29.32 29.61 29.01 29.48 173,013 +0.15(+0.51%)
Aug 20, 2014 29.28 29.65 29.11 29.33 235,968 -0.18(-0.61%)
Aug 19, 2014 29.44 29.81 29.44 29.51 308,876 +0.04(+0.14%)
Aug 18, 2014 29.24 29.49 29.16 29.47 389,094 +0.60(+2.08%)
Aug 15, 2014 29.40 29.63 28.54 28.87 203,393 -0.21(-0.72%)
Aug 14, 2014 28.68 29.10 28.35 29.08 337,528 +0.35(+1.22%)
Aug 13, 2014 28.40 28.81 28.19 28.73 294,387 +0.36(+1.27%)
Aug 12, 2014 28.75 29.20 28.20 28.37 202,320 -0.46(-1.60%)
Aug 11, 2014 28.47 29.18 28.42 28.83 145,051 +0.37(+1.30%)
Aug 08, 2014 28.06 28.45 27.77 28.46 149,241 +0.29(+1.03%)
Aug 07, 2014 28.81 28.99 28.04 28.17 159,367 -0.61(-2.12%)
Aug 06, 2014 28.39 28.98 28.39 28.78 105,594 +0.19(+0.66%)
Aug 05, 2014 28.52 28.72 28.17 28.59 164,840 +0.02(+0.07%)
Aug 04, 2014 28.20 28.79 27.81 28.57 168,826 +0.45(+1.60%)
Aug 01, 2014 28.09 28.35 27.87 28.12 157,914 +0.00(+0.00%)
Jul 31, 2014 28.62 28.77 27.96 28.12 295,576 -0.85(-2.93%)
Jul 30, 2014 29.27 29.56 28.85 28.97 176,924 -0.25(-0.86%)
Jul 29, 2014 28.95 29.72 28.64 29.22 332,190 +0.78(+2.74%)
Jul 28, 2014 28.84 28.98 28.16 28.44 187,745 -0.41(-1.42%)
Jul 25, 2014 28.67 29.26 28.61 28.85 246,711 -0.16(-0.55%)
Jul 24, 2014 29.25 29.32 28.38 29.01 346,366 -0.30(-1.02%)
Jul 23, 2014 29.85 29.90 29.25 29.31 105,280 -0.55(-1.84%)
Jul 22, 2014 29.86 30.08 29.75 29.86 145,711 +0.20(+0.67%)
Jul 21, 2014 29.25 29.68 29.13 29.66 160,366 +0.22(+0.75%)
Jul 18, 2014 28.96 29.57 28.87 29.44 146,935 +0.47(+1.62%)
Jul 17, 2014 29.00 29.18 28.87 28.97 191,885 -0.14(-0.48%)
Jul 16, 2014 29.50 29.68 28.59 29.11 207,977 -0.21(-0.72%)
Jul 15, 2014 29.78 30.06 29.28 29.32 129,553 -0.53(-1.78%)
Jul 14, 2014 29.81 29.86 29.58 29.85 133,170 +0.48(+1.63%)
Jul 11, 2014 29.51 29.67 29.16 29.37 198,104 -0.20(-0.68%)
Jul 10, 2014 29.80 30.10 29.45 29.57 189,518 -0.64(-2.12%)
Jul 09, 2014 30.78 31.12 29.92 30.21 384,381 -0.16(-0.53%)
Jul 08, 2014 30.73 30.73 30.28 30.37 178,387 -0.51(-1.65%)
Jul 07, 2014 32.31 32.31 30.56 30.88 228,263 -1.48(-4.57%)
Jul 03, 2014 31.83 32.36 32.36 32.36 91,000 +0.54(+1.70%)
Jul 02, 2014 31.97 32.38 31.71 31.82 91,577 -0.23(-0.72%)
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.