Dycom Industries (NY: DY )

67.38 USD -0.89 (-1.30%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 20.34 20.45 20.20 20.22 605,500 -0.23(-1.12%)
Sep 29, 2005 20.21 20.54 20.11 20.45 603,600 +0.28(+1.39%)
Sep 28, 2005 20.25 20.41 20.06 20.17 433,600 -0.07(-0.35%)
Sep 27, 2005 20.17 20.48 20.17 20.24 360,600 +0.02(+0.10%)
Sep 26, 2005 20.30 20.57 20.16 20.22 543,400 +0.09(+0.45%)
Sep 23, 2005 20.24 20.30 20.09 20.13 593,200 -0.09(-0.45%)
Sep 22, 2005 20.20 20.41 19.82 20.22 477,400 +0.02(+0.10%)
Sep 21, 2005 20.54 20.78 20.20 20.20 718,100 -0.35(-1.70%)
Sep 20, 2005 20.65 20.76 20.49 20.55 696,500 -0.03(-0.15%)
Sep 19, 2005 21.09 21.09 20.31 20.58 673,800 -0.51(-2.42%)
Sep 16, 2005 20.85 21.09 20.73 21.09 1,123,800 +0.41(+1.98%)
Sep 15, 2005 20.69 20.96 20.53 20.68 573,500 -0.01(-0.05%)
Sep 14, 2005 21.07 21.10 20.56 20.69 817,400 -0.29(-1.38%)
Sep 13, 2005 20.50 21.21 20.50 20.98 2,259,200 +0.53(+2.59%)
Sep 12, 2005 20.06 20.90 20.06 20.45 1,381,600 +1.38(+7.24%)
Sep 09, 2005 18.89 19.18 18.83 19.07 452,800 +0.18(+0.95%)
Sep 08, 2005 19.21 19.24 18.65 18.89 805,500 -0.42(-2.18%)
Sep 07, 2005 19.59 19.59 19.10 19.31 664,700 -0.28(-1.43%)
Sep 06, 2005 18.61 19.60 18.60 19.59 977,900 +1.09(+5.89%)
Sep 02, 2005 18.41 18.65 18.07 18.50 802,900 -0.02(-0.11%)
Sep 01, 2005 17.73 18.72 17.72 18.52 1,912,600 +0.80(+4.51%)
Aug 31, 2005 18.03 18.25 17.72 17.72 1,843,800 -0.30(-1.66%)
Aug 30, 2005 18.50 19.51 17.89 18.02 6,013,500 -3.23(-15.20%)
Aug 29, 2005 21.51 21.47 21.05 21.25 554,100 -0.25(-1.16%)
Aug 26, 2005 21.67 21.66 21.20 21.50 352,200 -0.16(-0.74%)
Aug 25, 2005 21.50 22.00 21.36 21.66 517,400 +0.16(+0.74%)
Aug 24, 2005 21.30 21.90 21.15 21.50 439,100 +0.10(+0.47%)
Aug 23, 2005 21.37 21.64 21.22 21.40 424,600 +0.03(+0.14%)
Aug 22, 2005 21.50 21.65 21.22 21.37 726,800 -0.04(-0.19%)
Aug 19, 2005 21.50 21.50 20.77 21.41 1,053,900 -0.19(-0.88%)
Aug 18, 2005 21.70 21.93 19.75 21.60 2,870,200 -2.46(-10.22%)
Aug 17, 2005 23.83 24.15 23.62 24.06 481,800 +0.23(+0.97%)
Aug 16, 2005 23.99 24.15 23.79 23.83 855,800 -0.16(-0.67%)
Aug 15, 2005 23.51 24.11 23.16 23.99 403,500 +0.39(+1.65%)
Aug 12, 2005 23.82 23.83 23.23 23.60 291,200 -0.40(-1.67%)
Aug 11, 2005 23.42 24.02 23.35 24.00 441,100 +0.50(+2.13%)
Aug 10, 2005 23.25 23.67 23.20 23.50 425,200 +0.42(+1.82%)
Aug 09, 2005 22.78 23.39 22.78 23.08 349,700 +0.32(+1.41%)
Aug 08, 2005 23.14 23.20 22.50 22.76 452,200 -0.23(-1.00%)
Aug 05, 2005 23.82 23.82 22.35 22.99 759,800 -0.93(-3.89%)
Aug 04, 2005 24.37 24.42 23.80 23.92 399,000 -0.70(-2.84%)
Aug 03, 2005 24.91 24.91 24.50 24.62 289,400 -0.29(-1.16%)
Aug 02, 2005 24.61 24.91 24.55 24.91 397,600 +0.28(+1.14%)
Aug 01, 2005 24.42 24.70 24.37 24.63 471,800 +0.23(+0.94%)
Jul 29, 2005 24.35 24.50 24.18 24.40 365,900 +0.16(+0.66%)
Jul 28, 2005 23.66 24.24 23.61 24.24 440,100 +0.59(+2.49%)
Jul 27, 2005 24.22 24.24 23.27 23.65 458,300 -0.46(-1.91%)
Jul 26, 2005 24.00 24.25 23.53 24.11 447,100 +0.12(+0.50%)
Jul 25, 2005 24.23 24.25 23.99 23.99 600,700 -0.21(-0.87%)
Jul 22, 2005 23.91 24.21 23.79 24.20 449,200 +0.28(+1.17%)
Jul 21, 2005 23.99 24.29 23.70 23.92 561,500 -0.02(-0.08%)
Jul 20, 2005 23.61 24.02 23.54 23.94 379,200 +0.33(+1.40%)
Jul 19, 2005 23.48 23.64 23.27 23.61 575,700 +0.32(+1.37%)
Jul 18, 2005 23.52 23.55 23.15 23.29 391,400 -0.22(-0.94%)
Jul 15, 2005 23.57 23.64 23.15 23.51 772,300 -0.08(-0.34%)
Jul 14, 2005 23.20 23.70 22.89 23.59 1,197,200 +0.45(+1.94%)
Jul 13, 2005 22.20 23.28 22.16 23.14 835,300 +0.93(+4.19%)
Jul 12, 2005 22.10 22.29 22.00 22.21 606,200 -0.03(-0.13%)
Jul 11, 2005 21.77 22.40 21.59 22.24 862,600 +0.47(+2.16%)
Jul 08, 2005 21.10 21.77 21.05 21.77 629,500 +0.76(+3.62%)
Jul 07, 2005 20.60 21.04 20.45 21.01 423,400 +0.18(+0.86%)
Jul 06, 2005 20.53 20.90 20.47 20.83 555,500 +0.37(+1.81%)
Jul 05, 2005 20.11 20.55 20.01 20.46 343,600 +0.39(+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.