Dycom Industries (NY: DY )

66.45 USD +1.97 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.05 55.35 52.58 52.82 372,607 -1.69(-3.10%)
Sep 29, 2020 55.63 56.40 54.15 54.51 309,240 -1.33(-2.38%)
Sep 28, 2020 55.82 57.37 55.32 55.84 295,360 +0.73(+1.32%)
Sep 25, 2020 53.13 55.28 53.13 55.11 206,500 +1.38(+2.57%)
Sep 24, 2020 53.93 55.09 52.75 53.73 227,298 -0.41(-0.76%)
Sep 23, 2020 54.94 58.27 53.97 54.14 423,349 -0.86(-1.56%)
Sep 22, 2020 53.36 55.28 53.01 55.00 317,142 +2.03(+3.83%)
Sep 21, 2020 53.36 53.74 51.04 52.97 425,629 -2.42(-4.37%)
Sep 18, 2020 56.01 56.32 54.53 55.39 517,200 -0.32(-0.57%)
Sep 17, 2020 55.96 58.00 54.97 55.71 348,713 -1.43(-2.50%)
Sep 16, 2020 56.00 58.60 55.72 57.14 225,671 +1.44(+2.59%)
Sep 15, 2020 57.31 57.33 55.17 55.70 276,927 -1.04(-1.83%)
Sep 14, 2020 56.25 57.23 54.92 56.74 285,727 +1.30(+2.34%)
Sep 11, 2020 56.05 56.84 55.29 55.44 220,300 +0.06(+0.11%)
Sep 10, 2020 57.02 57.46 54.10 55.38 367,167 -1.22(-2.16%)
Sep 09, 2020 56.79 57.66 56.21 56.60 474,555 +0.71(+1.27%)
Sep 08, 2020 56.34 57.94 55.70 55.89 368,800 -2.48(-4.25%)
Sep 04, 2020 60.20 60.87 55.71 58.37 587,600 -0.62(-1.05%)
Sep 03, 2020 63.65 64.53 58.60 58.99 814,250 -6.06(-9.32%)
Sep 02, 2020 64.46 65.31 62.49 65.05 725,488 +1.09(+1.70%)
Sep 01, 2020 61.10 64.43 60.69 63.96 767,488 +2.45(+3.98%)
Aug 31, 2020 57.56 61.98 57.12 61.51 933,285 +3.99(+6.94%)
Aug 28, 2020 54.47 57.61 54.01 57.52 757,500 +3.73(+6.93%)
Aug 27, 2020 54.49 54.87 53.31 53.79 401,038 -0.59(-1.08%)
Aug 26, 2020 49.00 54.56 48.90 54.38 1,216,707 +5.62(+11.53%)
Aug 25, 2020 47.50 48.93 46.27 48.76 604,233 +1.38(+2.91%)
Aug 24, 2020 46.77 47.42 46.12 47.38 322,663 +1.14(+2.47%)
Aug 21, 2020 45.96 46.63 45.64 46.24 272,700 -0.17(-0.37%)
Aug 20, 2020 46.32 46.98 45.54 46.41 275,081 -0.57(-1.21%)
Aug 19, 2020 47.73 47.96 46.93 46.98 218,012 -0.26(-0.55%)
Aug 18, 2020 47.49 47.81 46.70 47.24 301,765 -0.22(-0.46%)
Aug 17, 2020 47.01 47.74 46.27 47.46 219,955 +0.88(+1.89%)
Aug 14, 2020 48.11 48.59 46.14 46.58 349,900 -1.25(-2.61%)
Aug 13, 2020 47.06 48.27 46.46 47.83 421,927 +0.37(+0.78%)
Aug 12, 2020 47.87 48.11 46.59 47.46 268,049 +0.63(+1.35%)
Aug 11, 2020 47.82 48.63 46.58 46.83 311,112 -0.12(-0.26%)
Aug 10, 2020 45.89 47.88 45.89 46.95 374,700 +1.06(+2.31%)
Aug 07, 2020 44.78 46.02 44.26 45.89 193,000 +1.27(+2.85%)
Aug 06, 2020 44.94 45.75 44.54 44.62 204,109 -0.47(-1.04%)
Aug 05, 2020 44.41 45.96 44.41 45.09 307,258 +1.45(+3.32%)
Aug 04, 2020 43.45 44.08 43.03 43.64 266,793 +0.21(+0.48%)
Aug 03, 2020 43.39 43.93 43.16 43.43 305,610 +0.60(+1.40%)
Jul 31, 2020 42.00 42.88 40.94 42.83 327,700 +0.42(+0.99%)
Jul 30, 2020 43.27 43.64 42.21 42.41 397,207 -1.77(-4.01%)
Jul 29, 2020 42.55 44.34 42.55 44.18 333,669 +1.73(+4.08%)
Jul 28, 2020 42.94 44.28 42.38 42.45 351,850 -1.01(-2.32%)
Jul 27, 2020 41.18 43.49 40.71 43.46 249,061 +2.21(+5.36%)
Jul 24, 2020 41.22 41.92 41.07 41.25 268,800 -0.31(-0.75%)
Jul 23, 2020 41.93 42.40 41.08 41.56 267,027 -0.75(-1.77%)
Jul 22, 2020 42.49 43.05 41.60 42.31 274,982 -0.45(-1.05%)
Jul 21, 2020 41.89 43.12 41.75 42.76 370,084 +1.45(+3.51%)
Jul 20, 2020 41.50 41.94 40.88 41.31 230,959 -0.29(-0.70%)
Jul 17, 2020 41.32 42.12 41.15 41.60 238,500 +0.25(+0.60%)
Jul 16, 2020 41.57 41.76 40.79 41.35 195,906 -0.34(-0.82%)
Jul 15, 2020 41.34 42.02 40.64 41.69 372,407 +1.68(+4.20%)
Jul 14, 2020 38.43 40.15 37.66 40.01 308,365 +1.63(+4.25%)
Jul 13, 2020 39.17 39.95 38.30 38.38 239,586 -0.13(-0.34%)
Jul 10, 2020 37.44 38.87 37.21 38.51 280,500 +1.15(+3.08%)
Jul 09, 2020 38.25 38.26 36.37 37.36 301,797 -0.91(-2.38%)
Jul 08, 2020 38.06 38.71 37.29 38.27 296,740 +0.08(+0.21%)
Jul 07, 2020 39.79 39.88 38.08 38.19 281,707 -2.31(-5.70%)
Jul 06, 2020 41.24 41.47 40.00 40.50 269,110 +0.34(+0.85%)
Jul 02, 2020 41.30 42.66 39.96 40.16 310,200 +0.15(+0.37%)
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.