Dycom Industries (NY: DY )

78.32 USD -2.65 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 19.93 20.02 18.92 19.58 672,526 -0.29(-1.46%)
May 30, 2012 20.20 20.27 19.87 19.87 542,914 -0.61(-2.98%)
May 29, 2012 20.83 20.96 20.37 20.48 371,334 -0.19(-0.92%)
May 25, 2012 20.75 21.08 20.57 20.67 261,947 -0.03(-0.14%)
May 24, 2012 20.58 20.71 20.10 20.70 259,777 +0.04(+0.19%)
May 23, 2012 21.21 21.28 18.69 20.66 1,116,752 -0.54(-2.55%)
May 22, 2012 21.89 22.05 21.03 21.20 305,020 -0.72(-3.28%)
May 21, 2012 21.12 22.08 20.43 21.92 526,007 +0.82(+3.89%)
May 18, 2012 21.48 21.73 21.00 21.10 276,860 -0.43(-2.00%)
May 17, 2012 22.29 22.29 21.51 21.53 192,632 -0.65(-2.93%)
May 16, 2012 22.43 22.70 22.15 22.18 192,652 -0.09(-0.40%)
May 15, 2012 22.38 22.63 22.18 22.27 189,305 -0.15(-0.67%)
May 14, 2012 22.68 22.90 22.42 22.42 270,086 -0.48(-2.10%)
May 11, 2012 23.02 23.88 22.25 22.90 841,300 +0.85(+3.85%)
May 10, 2012 22.35 22.45 21.87 22.05 178,994 -0.10(-0.45%)
May 09, 2012 22.09 22.41 22.00 22.15 121,699 -0.29(-1.29%)
May 08, 2012 22.23 22.46 21.99 22.44 144,970 +0.03(+0.13%)
May 07, 2012 22.27 22.47 22.06 22.41 180,949 +0.09(+0.40%)
May 04, 2012 22.86 22.86 22.25 22.32 236,180 -0.74(-3.21%)
May 03, 2012 23.64 23.64 22.94 23.06 192,888 -0.52(-2.21%)
May 02, 2012 23.05 23.60 22.88 23.58 199,517 +0.31(+1.33%)
May 01, 2012 23.42 23.96 23.26 23.27 231,487 -0.12(-0.51%)
Apr 30, 2012 23.70 23.70 23.11 23.39 270,452 -0.40(-1.68%)
Apr 27, 2012 23.34 23.93 23.15 23.79 309,608 +0.80(+3.48%)
Apr 26, 2012 22.67 23.07 22.67 22.99 126,540 +0.22(+0.97%)
Apr 25, 2012 22.58 22.96 22.53 22.77 202,816 +0.55(+2.48%)
Apr 24, 2012 22.02 22.47 21.95 22.22 161,939 +0.19(+0.86%)
Apr 23, 2012 22.14 22.21 21.78 22.03 246,625 -0.51(-2.26%)
Apr 20, 2012 22.05 22.99 22.05 22.54 477,638 +0.86(+3.97%)
Apr 19, 2012 21.84 22.24 21.63 21.68 482,508 -0.16(-0.73%)
Apr 18, 2012 22.03 22.03 21.44 21.84 387,962 -0.27(-1.22%)
Apr 17, 2012 22.21 22.54 21.98 22.11 288,088 +0.13(+0.59%)
Apr 16, 2012 22.12 22.31 21.90 21.98 335,784 -0.01(-0.05%)
Apr 13, 2012 22.24 22.31 21.91 21.99 213,515 -0.38(-1.70%)
Apr 12, 2012 22.12 22.72 22.00 22.37 272,109 +0.23(+1.04%)
Apr 11, 2012 22.26 22.26 21.88 22.14 370,058 +0.16(+0.73%)
Apr 10, 2012 22.68 22.75 21.87 21.98 272,323 -0.77(-3.38%)
Apr 09, 2012 22.65 22.76 22.21 22.75 258,056 -0.43(-1.86%)
Apr 05, 2012 23.27 23.45 22.94 23.18 150,602 -0.26(-1.11%)
Apr 04, 2012 23.28 23.46 23.08 23.44 233,159 -0.24(-1.01%)
Apr 03, 2012 23.40 23.70 23.30 23.68 397,815 +0.22(+0.94%)
Apr 02, 2012 23.22 23.57 22.77 23.46 329,183 +0.10(+0.43%)
Mar 30, 2012 23.69 23.69 22.99 23.36 199,786 -0.09(-0.38%)
Mar 29, 2012 23.12 23.50 22.84 23.45 219,850 +0.09(+0.39%)
Mar 28, 2012 23.42 23.52 22.78 23.36 317,857 -0.12(-0.51%)
Mar 27, 2012 23.65 23.82 23.41 23.48 196,350 -0.21(-0.89%)
Mar 26, 2012 23.47 23.78 23.36 23.69 210,884 +0.49(+2.11%)
Mar 23, 2012 22.74 23.30 22.40 23.20 255,190 +0.50(+2.20%)
Mar 22, 2012 22.76 22.79 22.41 22.70 237,409 -0.37(-1.60%)
Mar 21, 2012 23.20 23.33 22.88 23.07 161,848 -0.08(-0.35%)
Mar 20, 2012 23.15 23.38 22.72 23.15 328,934 -0.23(-0.98%)
Mar 19, 2012 23.32 23.79 23.15 23.38 195,862 +0.04(+0.17%)
Mar 16, 2012 23.79 23.79 23.25 23.34 344,422 -0.33(-1.39%)
Mar 15, 2012 22.99 23.78 22.76 23.67 389,800 +0.71(+3.09%)
Mar 14, 2012 23.48 23.66 22.90 22.96 224,185 -0.60(-2.55%)
Mar 13, 2012 22.61 23.60 22.55 23.56 385,227 +1.17(+5.23%)
Mar 12, 2012 22.53 22.76 22.19 22.39 251,811 -0.17(-0.75%)
Mar 09, 2012 22.09 22.79 22.07 22.56 274,750 +0.43(+1.94%)
Mar 08, 2012 22.11 22.61 21.89 22.13 319,767 +0.20(+0.91%)
Mar 07, 2012 21.61 22.16 21.41 21.93 304,127 +0.43(+2.00%)
Mar 06, 2012 21.62 21.86 21.25 21.50 388,799 -0.46(-2.09%)
Mar 05, 2012 21.51 22.05 21.23 21.96 476,761 +0.30(+1.39%)
Mar 02, 2012 21.50 22.00 21.45 21.66 388,326 +0.21(+0.98%)
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.