Dycom Industries (NY: DY )

67.93 USD -0.34 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 89.46 90.17 87.65 89.76 716,785 +0.58(+0.65%)
Jun 29, 2016 87.71 90.09 87.46 89.18 925,106 +2.80(+3.24%)
Jun 28, 2016 84.51 87.56 84.43 86.38 790,428 +2.92(+3.50%)
Jun 27, 2016 86.00 86.98 81.66 83.46 916,821 -3.25(-3.75%)
Jun 24, 2016 86.30 90.59 84.49 86.71 825,884 -3.17(-3.53%)
Jun 23, 2016 89.33 89.90 88.31 89.88 420,421 +2.07(+2.36%)
Jun 22, 2016 88.52 88.67 87.09 87.81 347,665 -0.30(-0.34%)
Jun 21, 2016 88.27 88.40 86.01 88.11 482,655 +0.24(+0.27%)
Jun 20, 2016 88.40 89.10 87.66 87.87 733,307 +0.98(+1.13%)
Jun 17, 2016 86.41 88.04 86.26 86.89 986,955 +0.76(+0.88%)
Jun 16, 2016 84.86 86.20 83.26 86.13 492,188 +0.18(+0.21%)
Jun 15, 2016 84.80 86.94 84.27 85.95 1,108,035 +1.37(+1.62%)
Jun 14, 2016 82.60 85.14 82.07 84.58 573,658 +1.96(+2.37%)
Jun 13, 2016 84.18 84.48 81.62 82.62 756,229 -2.14(-2.52%)
Jun 10, 2016 85.83 86.95 84.23 84.76 639,782 -2.34(-2.69%)
Jun 09, 2016 86.40 87.22 85.51 87.10 372,572 -0.20(-0.23%)
Jun 08, 2016 88.12 88.69 86.77 87.30 467,311 -0.16(-0.18%)
Jun 07, 2016 86.19 88.54 85.93 87.46 1,266,099 +1.88(+2.20%)
Jun 06, 2016 84.35 85.66 84.35 85.58 799,473 +1.73(+2.06%)
Jun 03, 2016 84.44 84.81 83.00 83.85 522,165 -0.69(-0.82%)
Jun 02, 2016 84.85 85.63 84.19 84.54 436,321 -0.50(-0.59%)
Jun 01, 2016 84.85 85.10 84.15 85.04 777,406 +0.15(+0.18%)
May 31, 2016 83.86 85.75 83.48 84.89 1,070,780 +1.47(+1.76%)
May 27, 2016 85.18 83.42 83.42 83.42 851,000 -1.70(-2.00%)
May 26, 2016 82.94 86.04 82.65 85.12 1,359,184 +2.82(+3.43%)
May 25, 2016 81.75 85.21 79.03 82.30 3,704,118 +9.78(+13.49%)
May 24, 2016 72.73 73.37 71.63 72.52 939,164 +0.93(+1.30%)
May 23, 2016 72.25 73.20 71.15 71.59 562,615 -0.38(-0.53%)
May 20, 2016 71.04 73.70 70.36 71.97 675,643 +2.22(+3.18%)
May 19, 2016 68.50 70.35 67.43 69.75 510,477 +0.31(+0.45%)
May 18, 2016 68.34 70.56 67.80 69.44 471,390 +0.00(+0.00%)
May 17, 2016 69.25 70.95 68.65 69.44 480,362 +0.09(+0.13%)
May 16, 2016 69.43 69.89 68.70 69.35 581,554 +0.54(+0.78%)
May 13, 2016 70.65 71.60 68.63 68.81 574,794 -2.07(-2.92%)
May 12, 2016 71.21 72.56 70.31 70.88 637,939 +0.04(+0.06%)
May 11, 2016 70.24 73.17 69.94 70.84 498,842 +0.55(+0.78%)
May 10, 2016 69.91 70.81 69.44 70.29 290,618 +1.06(+1.53%)
May 09, 2016 68.00 69.88 67.93 69.23 384,025 +1.19(+1.75%)
May 06, 2016 67.00 68.04 66.09 68.04 452,621 +0.68(+1.01%)
May 05, 2016 67.70 69.79 67.03 67.36 437,795 -1.37(-1.99%)
May 04, 2016 69.00 70.01 67.54 68.73 315,885 -0.69(-0.99%)
May 03, 2016 70.28 70.63 68.35 69.42 372,531 -1.86(-2.61%)
May 02, 2016 71.07 71.28 69.41 71.28 368,512 +0.68(+0.96%)
Apr 29, 2016 70.26 71.37 69.54 70.60 486,028 +0.40(+0.57%)
Apr 28, 2016 70.40 73.18 69.99 70.20 552,723 -0.86(-1.21%)
Apr 27, 2016 69.63 71.09 69.20 71.06 594,579 +2.78(+4.07%)
Apr 26, 2016 66.63 68.40 66.22 68.28 306,112 +1.84(+2.77%)
Apr 25, 2016 67.82 68.00 65.79 66.44 310,237 -1.54(-2.27%)
Apr 22, 2016 67.70 68.38 67.42 67.98 435,485 +0.37(+0.55%)
Apr 21, 2016 67.45 68.25 67.25 67.61 377,276 +0.06(+0.09%)
Apr 20, 2016 67.89 68.06 67.06 67.55 292,860 -0.58(-0.85%)
Apr 19, 2016 68.02 68.40 67.56 68.13 627,271 +0.10(+0.15%)
Apr 18, 2016 66.40 68.15 66.10 68.03 482,963 +0.90(+1.34%)
Apr 15, 2016 67.35 67.52 66.40 67.13 588,796 -0.63(-0.93%)
Apr 14, 2016 67.34 68.33 66.80 67.76 400,026 +0.61(+0.91%)
Apr 13, 2016 67.47 68.12 65.88 67.15 527,553 +0.05(+0.07%)
Apr 12, 2016 65.14 67.94 65.14 67.10 574,748 +2.38(+3.68%)
Apr 11, 2016 66.08 68.63 64.71 64.72 690,664 +0.28(+0.43%)
Apr 08, 2016 64.66 65.47 63.81 64.44 266,580 +0.55(+0.86%)
Apr 07, 2016 64.52 65.15 62.93 63.89 602,183 -1.31(-2.01%)
Apr 06, 2016 65.22 65.96 64.20 65.20 473,575 +0.20(+0.31%)
Apr 05, 2016 63.36 66.02 62.86 65.00 688,143 +1.13(+1.77%)
Apr 04, 2016 65.86 66.20 63.82 63.87 743,134 -1.85(-2.81%)
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.