Dycom Industries (NY: DY )

79.88 USD +2.69 (+3.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.14 22.22 21.49 21.50 291,700 -0.65(-2.93%)
Sep 28, 2006 22.04 22.62 21.91 22.15 278,900 +0.15(+0.68%)
Sep 27, 2006 21.68 22.30 21.63 22.00 408,500 +0.29(+1.34%)
Sep 26, 2006 21.70 22.00 21.49 21.71 383,700 +0.02(+0.09%)
Sep 25, 2006 21.52 21.86 21.07 21.69 300,500 +0.12(+0.56%)
Sep 22, 2006 21.60 21.82 21.42 21.57 323,400 -0.10(-0.46%)
Sep 21, 2006 21.90 22.09 21.61 21.67 602,600 -0.18(-0.82%)
Sep 20, 2006 21.70 22.06 21.66 21.85 537,800 +0.27(+1.25%)
Sep 19, 2006 21.50 21.72 21.35 21.58 534,600 +0.13(+0.61%)
Sep 18, 2006 21.34 21.59 21.18 21.45 377,000 +0.12(+0.56%)
Sep 15, 2006 21.17 21.75 21.13 21.33 719,700 +0.32(+1.52%)
Sep 14, 2006 20.69 21.24 20.61 21.01 313,000 +0.19(+0.91%)
Sep 13, 2006 20.72 20.99 20.44 20.82 254,200 +0.09(+0.43%)
Sep 12, 2006 20.23 20.99 20.10 20.73 363,400 +0.58(+2.88%)
Sep 11, 2006 20.08 20.39 19.80 20.15 322,400 -0.07(-0.35%)
Sep 08, 2006 20.14 20.35 20.08 20.22 348,400 +0.11(+0.55%)
Sep 07, 2006 20.00 20.43 19.81 20.11 553,400 +0.02(+0.10%)
Sep 06, 2006 19.93 20.24 19.80 20.09 583,200 -0.01(-0.05%)
Sep 05, 2006 19.89 20.10 19.86 20.10 359,200 +0.16(+0.80%)
Sep 01, 2006 20.28 20.38 19.55 19.94 414,200 -0.31(-1.53%)
Aug 31, 2006 19.90 20.75 19.70 20.25 980,500 +0.45(+2.27%)
Aug 30, 2006 19.84 20.07 18.85 19.80 2,608,100 +1.69(+9.33%)
Aug 29, 2006 18.08 18.16 17.67 18.11 292,800 +0.17(+0.95%)
Aug 28, 2006 17.60 18.09 17.42 17.94 271,700 +0.26(+1.47%)
Aug 25, 2006 17.87 18.14 17.59 17.68 225,200 -0.26(-1.45%)
Aug 24, 2006 17.89 18.16 17.56 17.94 238,500 +0.18(+1.01%)
Aug 23, 2006 18.13 18.25 17.49 17.76 213,100 -0.33(-1.82%)
Aug 22, 2006 18.03 18.22 17.82 18.09 208,100 +0.02(+0.11%)
Aug 21, 2006 18.18 18.18 17.79 18.07 197,500 -0.24(-1.31%)
Aug 18, 2006 18.13 18.31 17.84 18.31 216,400 +0.22(+1.22%)
Aug 17, 2006 17.94 18.38 17.71 18.09 381,600 +0.11(+0.61%)
Aug 16, 2006 17.39 18.02 17.30 17.98 410,600 +0.73(+4.23%)
Aug 15, 2006 17.05 17.30 16.94 17.25 333,400 +0.51(+3.05%)
Aug 14, 2006 16.90 17.22 16.60 16.74 178,200 -0.02(-0.12%)
Aug 11, 2006 16.98 16.98 16.62 16.76 319,200 -0.33(-1.93%)
Aug 10, 2006 16.80 17.32 16.60 17.09 261,400 +0.14(+0.83%)
Aug 09, 2006 17.24 17.24 16.78 16.95 503,200 -0.05(-0.29%)
Aug 08, 2006 17.60 17.76 16.80 17.00 727,200 -0.56(-3.19%)
Aug 07, 2006 17.65 17.76 17.34 17.56 364,900 -0.09(-0.51%)
Aug 04, 2006 18.24 18.25 17.43 17.65 509,700 -0.31(-1.73%)
Aug 03, 2006 17.60 18.21 17.57 17.96 475,100 +0.21(+1.18%)
Aug 02, 2006 17.78 18.19 17.66 17.75 759,400 -0.04(-0.22%)
Aug 01, 2006 17.90 17.95 17.47 17.79 467,400 -0.20(-1.11%)
Jul 31, 2006 18.40 18.40 17.91 17.99 403,100 -0.40(-2.18%)
Jul 28, 2006 18.04 18.47 18.00 18.39 1,153,900 +0.49(+2.74%)
Jul 27, 2006 18.18 18.58 17.74 17.90 322,800 -0.15(-0.83%)
Jul 26, 2006 18.47 18.47 17.90 18.05 745,000 -0.42(-2.27%)
Jul 25, 2006 18.26 18.69 18.12 18.47 342,000 +0.18(+0.98%)
Jul 24, 2006 18.22 18.85 18.02 18.29 684,100 +0.24(+1.33%)
Jul 21, 2006 18.61 18.82 17.95 18.05 472,900 -0.55(-2.96%)
Jul 20, 2006 19.00 19.17 18.60 18.60 417,300 -0.29(-1.54%)
Jul 19, 2006 18.94 19.17 18.70 18.89 920,200 -0.11(-0.58%)
Jul 18, 2006 18.89 19.05 18.57 19.00 962,500 +0.32(+1.71%)
Jul 17, 2006 18.71 19.03 18.63 18.68 332,500 -0.10(-0.53%)
Jul 14, 2006 18.87 19.00 18.65 18.78 360,100 -0.15(-0.79%)
Jul 13, 2006 19.11 19.25 18.87 18.93 758,000 -0.24(-1.25%)
Jul 12, 2006 19.91 20.07 19.06 19.17 751,300 -0.82(-4.10%)
Jul 11, 2006 20.06 20.21 19.78 19.99 610,500 -0.11(-0.55%)
Jul 10, 2006 20.54 20.69 20.03 20.10 307,500 -0.40(-1.95%)
Jul 07, 2006 20.95 21.00 20.31 20.50 296,900 -0.55(-2.61%)
Jul 06, 2006 20.93 21.44 20.85 21.05 382,300 +0.20(+0.96%)
Jul 05, 2006 20.90 21.05 20.63 20.85 410,100 -0.15(-0.71%)
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.