Dycom Industries (NY: DY )

78.84 USD +0.52 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 82.00 84.34 79.51 84.19 1,610,348 +1.98(+2.41%)
May 30, 2017 82.17 83.98 82.04 82.21 1,318,696 -0.54(-0.65%)
May 26, 2017 84.57 84.78 81.93 82.75 2,039,977 -1.30(-1.55%)
May 25, 2017 89.31 90.32 83.55 84.05 2,990,728 -4.92(-5.53%)
May 24, 2017 91.34 94.26 87.05 88.97 6,801,513 -19.08(-17.66%)
May 23, 2017 108.81 110.64 105.73 108.05 1,103,616 -0.20(-0.18%)
May 22, 2017 107.17 108.63 105.95 108.25 653,866 +1.67(+1.57%)
May 19, 2017 107.37 108.75 106.47 106.58 450,729 -0.07(-0.07%)
May 18, 2017 104.60 107.06 104.33 106.65 475,297 +1.23(+1.17%)
May 17, 2017 107.93 107.31 105.02 105.42 462,354 -2.51(-2.33%)
May 16, 2017 107.92 108.18 104.87 107.93 486,430 -0.01(-0.01%)
May 15, 2017 108.74 109.43 107.12 107.94 458,894 +0.21(+0.19%)
May 12, 2017 108.94 108.94 107.03 107.73 392,729 -1.26(-1.16%)
May 11, 2017 108.69 109.63 106.14 108.99 416,322 +0.04(+0.04%)
May 10, 2017 108.00 109.97 106.19 108.95 477,264 +1.37(+1.27%)
May 09, 2017 107.24 108.27 106.70 107.58 432,795 +0.38(+0.35%)
May 08, 2017 108.00 109.31 106.91 107.20 415,283 -0.64(-0.59%)
May 05, 2017 106.17 108.50 104.56 107.84 454,315 +2.43(+2.31%)
May 04, 2017 105.24 106.05 104.25 105.41 404,803 +0.30(+0.29%)
May 03, 2017 105.92 105.92 103.89 105.11 293,976 -1.24(-1.17%)
May 02, 2017 105.91 107.27 105.69 106.35 247,238 -0.20(-0.19%)
May 01, 2017 106.40 106.80 104.72 106.55 415,220 +0.89(+0.84%)
Apr 28, 2017 107.20 108.04 105.54 105.66 365,029 -1.20(-1.12%)
Apr 27, 2017 107.65 108.43 106.17 106.86 491,270 -0.52(-0.48%)
Apr 26, 2017 108.44 108.62 106.25 107.38 560,197 -1.08(-1.00%)
Apr 25, 2017 107.38 109.65 107.28 108.46 832,703 +1.98(+1.86%)
Apr 24, 2017 108.15 108.70 105.94 106.48 503,330 +0.08(+0.08%)
Apr 21, 2017 107.41 107.41 105.62 106.40 609,449 -0.85(-0.79%)
Apr 20, 2017 108.20 108.72 106.15 107.25 734,872 +0.22(+0.21%)
Apr 19, 2017 104.62 109.16 104.54 107.03 2,119,081 +3.88(+3.76%)
Apr 18, 2017 96.62 103.78 96.31 103.15 1,642,022 +5.63(+5.77%)
Apr 17, 2017 96.75 97.57 95.89 97.52 541,351 +1.38(+1.44%)
Apr 13, 2017 94.02 96.80 93.50 96.14 744,920 +2.83(+3.03%)
Apr 12, 2017 95.60 95.77 92.90 93.31 451,149 -2.37(-2.48%)
Apr 11, 2017 94.73 95.78 94.02 95.68 391,046 +0.27(+0.28%)
Apr 10, 2017 94.62 96.75 94.53 95.41 430,205 +0.88(+0.93%)
Apr 07, 2017 94.17 95.36 94.04 94.53 331,838 -0.14(-0.15%)
Apr 06, 2017 93.06 94.99 92.81 94.67 486,237 +1.85(+1.99%)
Apr 05, 2017 93.64 94.95 92.62 92.82 614,611 +0.09(+0.10%)
Apr 04, 2017 91.93 93.49 91.37 92.73 557,231 +0.55(+0.60%)
Apr 03, 2017 93.38 93.99 90.81 92.18 489,370 -0.77(-0.83%)
Mar 31, 2017 92.55 94.41 92.21 92.95 481,668 -0.09(-0.10%)
Mar 30, 2017 92.01 93.64 91.91 93.04 698,662 +0.61(+0.66%)
Mar 29, 2017 91.60 92.78 91.50 92.43 298,690 +0.81(+0.88%)
Mar 28, 2017 90.86 92.20 90.86 91.62 374,173 +0.45(+0.49%)
Mar 27, 2017 88.49 91.89 87.68 91.17 477,147 +1.26(+1.40%)
Mar 24, 2017 90.00 91.43 89.49 89.91 435,267 +0.22(+0.25%)
Mar 23, 2017 90.41 91.60 89.11 89.69 350,109 -0.85(-0.94%)
Mar 22, 2017 90.04 91.02 89.30 90.54 426,970 +0.45(+0.50%)
Mar 21, 2017 93.10 93.18 89.81 90.09 691,524 -2.25(-2.44%)
Mar 20, 2017 93.25 93.77 91.60 92.34 494,848 -1.18(-1.26%)
Mar 17, 2017 94.68 94.68 92.61 93.52 535,110 -0.71(-0.75%)
Mar 16, 2017 96.07 96.17 93.99 94.23 269,141 -1.22(-1.28%)
Mar 15, 2017 94.03 96.19 93.50 95.45 445,238 +2.04(+2.18%)
Mar 14, 2017 93.90 94.57 92.85 93.41 451,749 -2.16(-2.26%)
Mar 13, 2017 96.41 95.22 95.57 545,589 -0.02(-0.02%)
Mar 10, 2017 95.94 95.94 93.50 95.59 458,634 +1.13(+1.20%)
Mar 09, 2017 95.00 95.75 93.91 94.46 524,757 -0.65(-0.68%)
Mar 08, 2017 95.62 96.92 94.90 95.11 577,424 -0.08(-0.08%)
Mar 07, 2017 97.00 97.00 94.84 95.19 672,843 -1.65(-1.70%)
Mar 06, 2017 95.40 97.14 95.00 96.84 775,757 +0.30(+0.31%)
Mar 03, 2017 97.59 98.21 96.32 96.54 1,037,737 -1.24(-1.27%)
Mar 02, 2017 96.20 98.47 96.10 97.78 1,598,171 +1.11(+1.15%)
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.