Dycom Industries (NY: DY )

70.79 USD +0.53 (+0.75%)
Streaming Delayed Price Updated: 3:24 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 58.45 59.04 56.46 56.97 780,338 -1.56(-2.67%)
Feb 26, 2016 59.21 60.77 57.96 58.53 971,649 +0.16(+0.27%)
Feb 25, 2016 57.18 58.96 55.70 58.37 1,265,446 +1.60(+2.82%)
Feb 24, 2016 55.50 57.88 53.79 56.77 3,620,129 -2.82(-4.73%)
Feb 23, 2016 59.34 60.29 58.71 59.59 1,748,392 -0.39(-0.65%)
Feb 22, 2016 57.38 60.00 57.14 59.98 1,306,166 +3.67(+6.52%)
Feb 19, 2016 54.21 57.46 53.87 56.31 991,916 +1.80(+3.30%)
Feb 18, 2016 55.16 56.26 53.86 54.51 875,576 -0.60(-1.09%)
Feb 17, 2016 52.41 56.46 52.10 55.11 1,297,332 +3.23(+6.23%)
Feb 16, 2016 51.28 53.30 50.68 51.88 902,683 +1.54(+3.06%)
Feb 12, 2016 49.83 50.34 50.34 50.34 804,200 +1.73(+3.56%)
Feb 11, 2016 48.70 49.68 47.10 48.61 833,012 -1.34(-2.68%)
Feb 10, 2016 49.42 51.75 49.18 49.95 722,485 +1.07(+2.19%)
Feb 09, 2016 49.40 51.25 48.08 48.88 1,115,415 -1.60(-3.17%)
Feb 08, 2016 54.18 54.22 49.69 50.48 1,660,996 -4.85(-8.77%)
Feb 05, 2016 59.40 60.17 55.12 55.33 924,698 -4.67(-7.78%)
Feb 04, 2016 59.93 62.76 59.05 60.00 679,366 +0.19(+0.32%)
Feb 03, 2016 62.49 62.84 57.07 59.81 1,040,836 -2.25(-3.63%)
Feb 02, 2016 65.80 67.59 60.35 62.06 1,432,891 -4.68(-7.01%)
Feb 01, 2016 65.86 67.24 63.40 66.74 808,666 +0.48(+0.72%)
Jan 29, 2016 62.38 66.40 62.35 66.26 888,990 +4.08(+6.56%)
Jan 28, 2016 61.95 63.12 61.29 62.18 502,861 +0.93(+1.52%)
Jan 27, 2016 62.50 64.89 61.04 61.25 620,551 -1.24(-1.98%)
Jan 26, 2016 62.49 63.49 60.27 62.49 688,394 +0.00(+0.00%)
Jan 25, 2016 63.88 64.99 62.19 62.49 572,041 -2.09(-3.24%)
Jan 22, 2016 63.65 64.72 62.68 64.58 713,440 +1.97(+3.15%)
Jan 21, 2016 62.16 63.75 60.78 62.61 660,587 +0.72(+1.16%)
Jan 20, 2016 61.02 63.18 57.66 61.89 1,283,845 -0.65(-1.04%)
Jan 19, 2016 65.55 65.76 61.63 62.54 744,511 -2.44(-3.76%)
Jan 15, 2016 64.51 64.98 64.98 64.98 949,800 -1.82(-2.72%)
Jan 14, 2016 66.82 67.82 63.73 66.80 852,316 +0.47(+0.71%)
Jan 13, 2016 71.04 71.91 65.23 66.33 1,045,445 -4.71(-6.63%)
Jan 12, 2016 71.57 72.27 68.89 71.04 615,369 +0.02(+0.03%)
Jan 11, 2016 72.14 72.59 68.53 71.02 670,349 -0.49(-0.69%)
Jan 08, 2016 71.26 73.16 70.96 71.51 816,177 +1.24(+1.76%)
Jan 07, 2016 71.09 72.04 70.24 70.27 787,020 -2.50(-3.44%)
Jan 06, 2016 70.18 74.79 70.13 72.77 1,380,112 +1.16(+1.62%)
Jan 05, 2016 69.83 72.93 69.30 71.61 1,111,226 +3.03(+4.42%)
Jan 04, 2016 68.43 69.77 67.08 68.58 740,980 -1.38(-1.97%)
Dec 31, 2015 69.86 69.96 69.96 69.96 909,200 -0.07(-0.10%)
Dec 30, 2015 72.19 72.86 69.87 70.03 619,596 -2.79(-3.83%)
Dec 29, 2015 72.15 72.88 71.75 72.82 457,215 +1.01(+1.41%)
Dec 28, 2015 73.08 73.34 71.44 71.81 596,054 -1.59(-2.17%)
Dec 24, 2015 73.38 73.40 73.40 73.40 287,000 -0.40(-0.54%)
Dec 23, 2015 72.86 74.84 72.57 73.80 477,066 +1.23(+1.69%)
Dec 22, 2015 73.51 73.89 70.95 72.57 811,475 -0.63(-0.86%)
Dec 21, 2015 77.41 77.41 72.51 73.20 1,088,206 -3.28(-4.29%)
Dec 18, 2015 78.82 78.89 76.05 76.48 1,367,500 -2.81(-3.54%)
Dec 17, 2015 82.33 82.65 79.27 79.29 546,907 -2.91(-3.54%)
Dec 16, 2015 81.69 83.20 80.93 82.20 717,779 +0.94(+1.16%)
Dec 15, 2015 78.90 81.33 78.44 81.26 662,244 +3.06(+3.91%)
Dec 14, 2015 78.62 79.50 75.74 78.20 1,027,948 +1.02(+1.32%)
Dec 11, 2015 80.00 80.86 76.83 77.18 942,365 -3.95(-4.87%)
Dec 10, 2015 81.81 82.70 80.45 81.13 584,915 -0.48(-0.59%)
Dec 09, 2015 84.19 85.43 81.25 81.61 704,063 -2.78(-3.29%)
Dec 08, 2015 83.34 85.37 82.48 84.39 522,600 +0.00(+0.00%)
Dec 07, 2015 85.90 86.44 83.26 84.39 706,630 -1.89(-2.19%)
Dec 04, 2015 85.58 86.83 84.40 86.28 724,074 +0.50(+0.58%)
Dec 03, 2015 87.30 87.70 85.38 85.78 522,284 -1.82(-2.08%)
Dec 02, 2015 88.44 89.49 86.80 87.60 556,594 -1.31(-1.47%)
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.