Dycom Industries (NY: DY )

80.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.45 13.77 13.15 13.20 348,700 +0.15(+1.15%)
May 28, 2002 13.27 13.34 12.81 13.05 208,700 -0.22(-1.66%)
May 27, 2002 13.43 13.58 12.99 13.27 229,300 +0.00(+0.00%)
May 24, 2002 13.43 13.58 12.99 13.27 226,900 -0.21(-1.56%)
May 23, 2002 12.62 13.50 12.48 13.48 292,300 +0.86(+6.81%)
May 22, 2002 12.95 13.15 11.88 12.62 942,000 -0.38(-2.92%)
May 21, 2002 12.80 13.30 12.50 13.00 599,700 -1.00(-7.14%)
May 20, 2002 14.20 14.20 13.93 14.00 125,000 -0.17(-1.20%)
May 17, 2002 14.07 14.38 13.93 14.17 97,700 +0.15(+1.07%)
May 16, 2002 14.35 14.35 14.00 14.02 137,700 -0.33(-2.30%)
May 15, 2002 14.32 14.55 14.11 14.35 133,200 +0.03(+0.21%)
May 14, 2002 13.60 14.58 13.50 14.32 560,000 +0.82(+6.07%)
May 13, 2002 13.40 13.59 13.18 13.50 111,600 +0.10(+0.75%)
May 10, 2002 13.57 13.70 12.92 13.40 300,900 -0.07(-0.52%)
May 09, 2002 13.94 14.00 13.35 13.47 225,100 -0.46(-3.30%)
May 08, 2002 13.82 14.10 13.75 13.93 327,000 +0.21(+1.53%)
May 07, 2002 14.04 14.11 13.60 13.72 163,500 -0.32(-2.28%)
May 06, 2002 14.55 14.80 14.02 14.04 127,400 -0.46(-3.17%)
May 03, 2002 14.80 14.85 14.43 14.50 180,600 -0.27(-1.83%)
May 02, 2002 15.05 15.15 14.65 14.77 242,500 -0.28(-1.86%)
May 01, 2002 15.13 15.18 14.51 15.05 279,200 -0.08(-0.53%)
Apr 30, 2002 15.27 15.43 14.84 15.13 287,300 -0.14(-0.92%)
Apr 29, 2002 15.45 15.74 15.26 15.27 157,400 -0.18(-1.17%)
Apr 26, 2002 15.81 16.15 15.37 15.45 240,200 -0.35(-2.22%)
Apr 25, 2002 15.18 15.84 15.15 15.80 252,200 +0.63(+4.15%)
Apr 24, 2002 15.29 15.54 15.07 15.17 261,200 -0.02(-0.13%)
Apr 23, 2002 15.33 15.40 15.18 15.19 216,800 -0.22(-1.43%)
Apr 22, 2002 15.20 15.51 14.75 15.41 142,600 +0.18(+1.18%)
Apr 19, 2002 15.15 15.29 14.74 15.23 87,600 +0.22(+1.47%)
Apr 18, 2002 15.56 15.65 14.90 15.01 187,300 -0.55(-3.53%)
Apr 17, 2002 15.30 15.72 15.21 15.56 196,000 +0.35(+2.30%)
Apr 16, 2002 14.45 15.26 14.35 15.21 282,400 +0.91(+6.36%)
Apr 15, 2002 14.50 14.50 14.00 14.30 272,700 -0.20(-1.38%)
Apr 12, 2002 14.61 14.63 14.35 14.50 339,600 +0.09(+0.62%)
Apr 11, 2002 14.55 14.66 14.25 14.41 87,000 -0.14(-0.96%)
Apr 10, 2002 14.50 14.80 14.31 14.55 141,100 +0.04(+0.28%)
Apr 09, 2002 14.70 15.00 14.45 14.51 132,900 -0.15(-1.02%)
Apr 08, 2002 14.68 14.90 14.50 14.66 116,100 -0.07(-0.48%)
Apr 05, 2002 14.88 14.88 14.60 14.73 380,000 -0.05(-0.34%)
Apr 04, 2002 14.72 14.90 14.65 14.78 109,200 +0.06(+0.41%)
Apr 03, 2002 14.61 14.97 14.50 14.72 75,900 +0.17(+1.17%)
Apr 02, 2002 14.91 15.00 14.48 14.55 145,400 -0.36(-2.41%)
Apr 01, 2002 14.85 15.00 14.10 14.91 157,500 -0.04(-0.27%)
Mar 29, 2002 14.95 14.99 14.75 14.95 183,500 +0.00(+0.00%)
Mar 28, 2002 14.95 14.99 14.75 14.95 183,500 +0.04(+0.27%)
Mar 27, 2002 15.09 15.14 14.91 14.91 119,000 -0.17(-1.13%)
Mar 26, 2002 14.90 15.15 14.90 15.08 147,400 +0.19(+1.28%)
Mar 25, 2002 14.92 15.11 14.69 14.89 164,600 -0.11(-0.73%)
Mar 22, 2002 15.30 15.30 14.96 15.00 108,100 -0.32(-2.09%)
Mar 21, 2002 15.10 15.40 14.95 15.32 142,000 +0.13(+0.86%)
Mar 20, 2002 15.02 15.34 14.95 15.19 353,300 +0.14(+0.93%)
Mar 19, 2002 15.00 15.10 14.70 15.05 118,800 -0.07(-0.46%)
Mar 18, 2002 14.65 15.15 14.65 15.12 300,000 +0.51(+3.49%)
Mar 15, 2002 14.47 14.77 14.47 14.61 178,500 -0.16(-1.08%)
Mar 14, 2002 14.71 14.95 14.37 14.77 209,000 +0.16(+1.10%)
Mar 13, 2002 14.80 14.80 14.29 14.61 214,900 -0.19(-1.28%)
Mar 12, 2002 15.00 15.00 14.80 14.80 173,200 -0.40(-2.63%)
Mar 11, 2002 15.50 15.50 15.10 15.20 140,300 -0.09(-0.59%)
Mar 08, 2002 15.05 15.30 15.03 15.29 327,700 +0.32(+2.14%)
Mar 07, 2002 15.20 15.25 14.88 14.97 412,000 -0.23(-1.51%)
Mar 06, 2002 15.30 15.34 15.00 15.20 358,800 -0.10(-0.65%)
Mar 05, 2002 15.75 15.85 15.10 15.30 428,600 -0.45(-2.86%)
Mar 04, 2002 15.48 15.90 15.48 15.75 257,400 +0.30(+1.94%)
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.