Dycom Industries (NY: DY )

69.86 USD +1.63 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 74.31 75.57 72.73 74.53 564,041 -0.25(-0.33%)
Jun 29, 2021 76.68 76.89 74.73 74.78 211,080 -1.04(-1.37%)
Jun 28, 2021 77.81 77.81 73.93 75.82 371,595 -1.79(-2.31%)
Jun 25, 2021 77.28 78.75 76.40 77.61 720,517 +1.08(+1.41%)
Jun 24, 2021 73.43 76.59 72.27 76.53 436,666 +4.19(+5.79%)
Jun 23, 2021 72.38 72.90 71.50 72.34 296,301 +0.27(+0.37%)
Jun 22, 2021 72.34 72.55 70.50 72.07 351,440 -0.21(-0.29%)
Jun 21, 2021 71.17 73.23 71.17 72.28 380,963 +1.65(+2.34%)
Jun 18, 2021 71.45 72.70 70.00 70.63 599,368 -2.63(-3.59%)
Jun 17, 2021 76.99 77.36 72.85 73.26 489,961 -4.07(-5.26%)
Jun 16, 2021 78.25 78.46 76.41 77.33 384,589 -1.51(-1.92%)
Jun 15, 2021 78.32 80.00 77.68 78.84 430,663 +0.52(+0.66%)
Jun 14, 2021 81.12 81.32 78.22 78.32 291,962 -2.65(-3.27%)
Jun 11, 2021 80.15 81.32 80.04 80.97 253,785 +1.74(+2.20%)
Jun 10, 2021 82.50 83.16 79.08 79.23 329,771 -2.73(-3.33%)
Jun 09, 2021 83.60 84.50 81.80 81.96 452,204 -1.44(-1.73%)
Jun 08, 2021 81.58 85.06 81.01 83.40 560,212 +2.16(+2.66%)
Jun 07, 2021 79.51 81.65 78.64 81.24 477,550 +1.86(+2.34%)
Jun 04, 2021 78.56 79.63 77.75 79.38 322,339 +0.84(+1.07%)
Jun 03, 2021 76.29 79.06 75.09 78.54 365,908 +1.80(+2.35%)
Jun 02, 2021 76.27 76.93 75.10 76.74 591,024 +0.31(+0.41%)
Jun 01, 2021 75.00 77.59 75.00 76.43 421,842 +1.51(+2.02%)
May 28, 2021 75.34 76.00 73.33 74.92 368,981 -0.14(-0.19%)
May 27, 2021 73.87 75.85 72.39 75.06 516,145 +1.87(+2.55%)
May 26, 2021 69.02 74.00 68.26 73.19 772,710 +2.68(+3.80%)
May 25, 2021 76.50 78.50 70.14 70.51 1,868,594 -12.54(-15.10%)
May 24, 2021 84.89 86.02 82.86 83.05 498,985 -0.88(-1.05%)
May 21, 2021 86.67 87.33 83.85 83.93 366,020 -1.06(-1.25%)
May 20, 2021 85.82 87.62 84.31 84.99 343,268 -0.34(-0.40%)
May 19, 2021 88.47 88.69 83.23 85.33 968,382 -5.33(-5.88%)
May 18, 2021 94.06 94.49 90.67 90.66 390,386 -2.52(-2.70%)
May 17, 2021 91.55 94.52 91.02 93.18 319,033 +1.11(+1.21%)
May 14, 2021 91.09 92.57 90.24 92.07 286,850 +1.72(+1.90%)
May 13, 2021 89.60 92.13 88.77 90.35 327,466 +1.59(+1.79%)
May 12, 2021 95.32 96.35 88.62 88.76 311,533 -7.30(-7.60%)
May 11, 2021 92.26 97.47 92.12 96.06 235,286 +0.78(+0.82%)
May 10, 2021 98.70 99.06 95.19 95.28 326,184 -3.46(-3.50%)
May 07, 2021 94.37 98.80 91.60 98.74 430,379 +3.85(+4.06%)
May 06, 2021 96.99 97.13 93.93 94.89 329,786 -1.70(-1.76%)
May 05, 2021 96.56 97.49 94.71 96.59 252,475 +0.96(+1.00%)
May 04, 2021 95.27 95.87 93.00 95.63 274,376 -0.85(-0.88%)
May 03, 2021 95.24 97.23 94.76 96.48 212,531 +2.67(+2.85%)
Apr 30, 2021 94.91 95.71 93.45 93.81 232,200 -2.27(-2.36%)
Apr 29, 2021 97.73 97.73 95.06 96.08 184,797 -0.69(-0.71%)
Apr 28, 2021 96.05 97.27 95.40 96.77 185,569 +1.10(+1.15%)
Apr 27, 2021 97.03 98.36 95.46 95.67 179,483 -1.07(-1.11%)
Apr 26, 2021 97.74 98.49 95.75 96.74 200,112 +0.12(+0.12%)
Apr 23, 2021 95.24 97.57 94.44 96.62 259,400 +2.29(+2.43%)
Apr 22, 2021 92.86 94.74 91.15 94.33 259,981 +1.98(+2.14%)
Apr 21, 2021 90.54 92.67 89.73 92.35 216,970 +1.75(+1.93%)
Apr 20, 2021 94.26 94.26 89.65 90.60 459,277 -4.39(-4.62%)
Apr 19, 2021 95.16 96.72 93.61 94.99 375,621 -0.81(-0.85%)
Apr 16, 2021 92.54 96.08 91.40 95.80 382,400 +3.86(+4.20%)
Apr 15, 2021 94.05 94.32 91.34 91.94 268,552 -1.40(-1.50%)
Apr 14, 2021 93.96 96.46 92.99 93.34 253,716 +0.02(+0.02%)
Apr 13, 2021 94.89 94.89 91.28 93.32 411,771 -1.86(-1.95%)
Apr 12, 2021 97.50 97.50 94.36 95.18 219,745 -2.13(-2.19%)
Apr 09, 2021 93.44 97.85 93.36 97.31 552,900 +4.15(+4.45%)
Apr 08, 2021 92.00 93.96 90.28 93.16 384,076 +1.97(+2.16%)
Apr 07, 2021 90.88 92.10 90.31 91.19 323,404 -0.23(-0.25%)
Apr 06, 2021 90.77 92.76 90.30 91.42 285,085 -0.29(-0.32%)
Apr 05, 2021 94.99 96.73 91.45 91.71 415,425 -1.04(-1.12%)
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.