Dycom Industries (NY: DY )

70.63 USD -2.63 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 57.86 58.45 56.79 57.58 351,648 -0.44(-0.76%)
May 28, 2015 58.57 59.01 57.77 58.02 277,875 -0.56(-0.96%)
May 27, 2015 58.37 58.99 57.48 58.58 511,814 +0.61(+1.05%)
May 26, 2015 58.91 59.02 57.34 57.97 536,562 -0.99(-1.68%)
May 22, 2015 58.79 58.96 58.96 58.96 498,900 +0.14(+0.24%)
May 21, 2015 56.47 59.97 56.06 58.82 1,087,805 +2.24(+3.96%)
May 20, 2015 53.42 57.12 52.51 56.58 2,003,911 +10.51(+22.81%)
May 19, 2015 47.15 47.48 46.03 46.07 514,086 -1.27(-2.68%)
May 18, 2015 47.03 47.95 46.86 47.34 256,910 +0.12(+0.25%)
May 15, 2015 46.19 47.53 45.80 47.22 282,993 +0.77(+1.66%)
May 14, 2015 46.99 47.33 46.13 46.45 157,657 -0.54(-1.15%)
May 13, 2015 46.30 47.02 45.73 46.99 365,296 +0.91(+1.97%)
May 12, 2015 46.42 46.89 45.45 46.08 285,186 -1.14(-2.41%)
May 11, 2015 46.33 47.95 46.26 47.22 191,409 +0.80(+1.72%)
May 08, 2015 46.66 47.12 46.26 46.42 144,101 +0.00(+0.00%)
May 07, 2015 47.04 47.23 46.21 46.42 232,232 -0.54(-1.15%)
May 06, 2015 46.11 46.98 45.80 46.96 218,333 +1.12(+2.44%)
May 05, 2015 46.70 47.41 45.58 45.84 320,357 -1.04(-2.22%)
May 04, 2015 47.01 47.50 46.71 46.88 136,040 -0.02(-0.04%)
May 01, 2015 45.96 47.30 45.91 46.90 213,328 +0.92(+2.00%)
Apr 30, 2015 48.52 48.60 45.97 45.98 325,715 -2.89(-5.91%)
Apr 29, 2015 48.72 49.59 48.54 48.87 154,946 -0.16(-0.33%)
Apr 28, 2015 48.40 49.44 47.89 49.03 134,519 +0.55(+1.13%)
Apr 27, 2015 48.87 50.14 48.28 48.48 218,680 -0.51(-1.04%)
Apr 24, 2015 48.21 49.47 47.95 48.99 237,090 +0.95(+1.98%)
Apr 23, 2015 48.15 49.12 47.89 48.04 294,408 -0.28(-0.58%)
Apr 22, 2015 47.74 48.61 47.21 48.32 427,286 +0.41(+0.86%)
Apr 21, 2015 47.90 48.20 47.00 47.91 322,340 +0.31(+0.65%)
Apr 20, 2015 47.94 48.23 47.18 47.60 418,303 -0.29(-0.61%)
Apr 17, 2015 48.63 48.63 47.70 47.89 244,418 -1.07(-2.19%)
Apr 16, 2015 49.93 49.95 48.78 48.96 204,280 -0.93(-1.86%)
Apr 15, 2015 49.44 50.48 49.04 49.89 413,502 +0.48(+0.97%)
Apr 14, 2015 49.05 49.70 49.02 49.41 130,517 +0.36(+0.73%)
Apr 13, 2015 48.94 49.86 48.80 49.05 148,125 +0.00(+0.00%)
Apr 10, 2015 49.42 49.68 48.90 49.05 192,067 -0.19(-0.39%)
Apr 09, 2015 49.00 49.42 48.52 49.24 201,492 +0.10(+0.20%)
Apr 08, 2015 49.08 49.47 48.20 49.14 361,137 +0.71(+1.47%)
Apr 07, 2015 49.15 49.90 48.26 48.43 274,071 -0.76(-1.55%)
Apr 06, 2015 47.95 49.47 47.72 49.19 348,952 +0.66(+1.36%)
Apr 02, 2015 48.25 48.53 48.53 48.53 339,400 +0.48(+1.00%)
Apr 01, 2015 48.66 48.85 47.55 48.05 408,271 -0.79(-1.62%)
Mar 31, 2015 49.18 49.57 48.14 48.84 380,299 -0.51(-1.03%)
Mar 30, 2015 47.75 49.70 47.68 49.35 253,609 +1.94(+4.09%)
Mar 27, 2015 47.43 48.22 46.61 47.41 215,158 -0.13(-0.27%)
Mar 26, 2015 46.84 48.26 46.30 47.54 292,290 +0.58(+1.24%)
Mar 25, 2015 48.36 48.62 46.91 46.96 303,953 -1.21(-2.51%)
Mar 24, 2015 48.80 49.79 47.95 48.17 446,849 -0.71(-1.45%)
Mar 23, 2015 47.05 49.93 46.99 48.88 594,309 +1.92(+4.09%)
Mar 20, 2015 47.72 48.43 46.91 46.96 485,305 -0.13(-0.28%)
Mar 19, 2015 44.84 47.15 44.84 47.09 650,795 +1.97(+4.37%)
Mar 18, 2015 45.23 45.47 44.08 45.12 225,314 -0.21(-0.46%)
Mar 17, 2015 43.61 45.42 43.61 45.33 245,697 +1.41(+3.21%)
Mar 16, 2015 44.15 44.16 43.29 43.92 284,238 -0.26(-0.59%)
Mar 13, 2015 45.04 45.04 43.69 44.18 310,330 -0.95(-2.11%)
Mar 12, 2015 45.31 45.84 44.37 45.13 275,853 +0.33(+0.74%)
Mar 11, 2015 43.69 45.10 43.21 44.80 187,818 +1.26(+2.89%)
Mar 10, 2015 45.67 45.88 43.24 43.54 407,275 -2.55(-5.53%)
Mar 09, 2015 45.42 46.60 45.29 46.09 218,163 +0.80(+1.77%)
Mar 06, 2015 46.00 47.10 45.26 45.29 315,476 -1.04(-2.24%)
Mar 05, 2015 46.00 46.68 45.28 46.33 335,606 +0.33(+0.72%)
Mar 04, 2015 44.60 46.11 44.03 46.00 420,177 +1.32(+2.95%)
Mar 03, 2015 43.93 45.10 43.20 44.68 411,295 +0.86(+1.96%)
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.