Dycom Industries (NY: DY )

77.19 USD +0.77 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 85.26 86.03 84.70 85.88 636,530 +0.79(+0.93%)
Sep 28, 2017 85.27 85.54 84.20 85.09 562,805 -0.53(-0.62%)
Sep 27, 2017 83.54 85.90 83.40 85.62 560,008 +2.02(+2.42%)
Sep 26, 2017 82.53 85.28 82.29 83.60 668,256 +2.37(+2.92%)
Sep 25, 2017 82.57 83.31 81.08 81.23 501,635 -1.46(-1.77%)
Sep 22, 2017 82.02 83.24 81.86 82.69 484,111 +0.56(+0.68%)
Sep 21, 2017 81.90 82.74 81.20 82.13 418,438 +0.27(+0.33%)
Sep 20, 2017 80.50 82.10 80.22 81.86 827,548 +1.61(+2.01%)
Sep 19, 2017 80.45 81.05 80.08 80.25 432,528 -0.19(-0.24%)
Sep 18, 2017 79.15 80.83 79.15 80.44 538,481 +1.40(+1.77%)
Sep 15, 2017 78.45 79.16 77.60 79.04 754,280 +0.34(+0.43%)
Sep 14, 2017 79.12 79.12 77.98 78.70 631,457 -0.31(-0.39%)
Sep 13, 2017 79.18 79.46 78.59 79.01 449,061 -0.24(-0.30%)
Sep 12, 2017 78.13 80.00 78.13 79.25 358,715 +1.69(+2.18%)
Sep 11, 2017 78.63 79.93 77.43 77.56 532,501 -0.45(-0.58%)
Sep 08, 2017 78.48 79.34 77.80 78.01 490,183 -0.72(-0.91%)
Sep 07, 2017 79.01 80.32 78.28 78.73 651,813 -0.25(-0.32%)
Sep 06, 2017 81.33 81.69 78.91 78.98 911,769 -1.98(-2.45%)
Sep 05, 2017 81.27 82.32 80.51 80.96 734,148 -0.80(-0.98%)
Sep 01, 2017 81.19 82.28 80.58 81.76 727,460 +1.08(+1.34%)
Aug 31, 2017 76.42 81.00 76.32 80.68 1,525,305 +4.61(+6.06%)
Aug 30, 2017 74.02 78.50 73.95 76.07 6,531,748 -6.03(-7.34%)
Aug 29, 2017 81.34 82.78 80.61 82.10 1,016,860 +0.04(+0.05%)
Aug 28, 2017 79.01 82.50 79.00 82.06 857,031 +2.80(+3.53%)
Aug 25, 2017 77.56 79.63 77.47 79.26 417,856 +2.05(+2.66%)
Aug 24, 2017 78.02 78.14 76.76 77.21 602,771 -0.69(-0.89%)
Aug 23, 2017 77.25 78.48 76.67 77.90 492,738 +0.24(+0.31%)
Aug 22, 2017 76.65 77.90 75.83 77.66 791,735 +1.56(+2.05%)
Aug 21, 2017 79.95 79.95 74.60 76.10 1,590,928 -3.87(-4.84%)
Aug 18, 2017 80.02 80.64 79.75 79.97 755,728 -0.57(-0.71%)
Aug 17, 2017 82.05 82.55 80.40 80.54 379,252 -1.80(-2.19%)
Aug 16, 2017 82.09 82.97 81.11 82.34 500,068 +0.78(+0.96%)
Aug 15, 2017 83.51 83.89 80.64 81.56 1,013,209 -2.13(-2.55%)
Aug 14, 2017 85.31 86.04 83.65 83.69 590,009 -1.30(-1.53%)
Aug 11, 2017 83.67 85.66 83.34 84.99 362,926 +0.70(+0.83%)
Aug 10, 2017 84.77 85.94 84.16 84.29 403,280 -1.30(-1.52%)
Aug 09, 2017 84.77 86.24 84.50 85.59 390,738 +0.25(+0.29%)
Aug 08, 2017 84.10 86.16 84.01 85.34 663,659 +1.24(+1.47%)
Aug 07, 2017 84.21 84.50 83.40 84.10 590,976 -0.11(-0.13%)
Aug 04, 2017 84.91 86.25 84.14 84.21 660,809 -0.35(-0.41%)
Aug 03, 2017 89.08 89.45 84.25 84.56 1,248,003 -5.08(-5.67%)
Aug 02, 2017 90.87 91.19 89.42 89.64 175,501 -1.24(-1.36%)
Aug 01, 2017 90.97 91.46 90.14 90.88 241,101 +0.28(+0.31%)
Jul 31, 2017 90.63 91.17 89.87 90.60 276,238 +0.30(+0.33%)
Jul 28, 2017 91.32 91.87 90.11 90.30 330,240 -1.59(-1.73%)
Jul 27, 2017 91.20 92.12 90.14 91.89 418,400 +0.90(+0.99%)
Jul 26, 2017 89.89 91.60 89.54 90.99 515,038 +1.15(+1.28%)
Jul 25, 2017 89.26 90.90 89.11 89.84 362,084 +1.06(+1.19%)
Jul 24, 2017 87.66 88.83 87.00 88.78 334,967 +1.15(+1.31%)
Jul 21, 2017 88.53 88.81 87.41 87.63 318,703 -0.70(-0.79%)
Jul 20, 2017 88.07 88.74 87.22 88.33 384,819 +0.39(+0.44%)
Jul 19, 2017 86.28 88.24 85.64 87.94 614,918 +1.74(+2.02%)
Jul 18, 2017 88.02 88.24 85.47 86.20 671,233 -2.19(-2.48%)
Jul 17, 2017 88.92 89.28 87.77 88.39 430,488 -0.65(-0.73%)
Jul 14, 2017 90.04 90.90 88.95 89.04 300,510 -0.84(-0.93%)
Jul 13, 2017 91.25 91.99 89.72 89.88 368,741 -1.19(-1.31%)
Jul 12, 2017 91.58 93.19 91.02 91.07 454,113 +0.49(+0.54%)
Jul 11, 2017 91.47 91.91 90.24 90.58 417,579 -1.00(-1.09%)
Jul 10, 2017 91.35 92.62 90.84 91.58 342,679 -0.15(-0.16%)
Jul 07, 2017 89.60 91.97 89.31 91.73 443,259 +2.17(+2.42%)
Jul 06, 2017 90.65 91.72 89.36 89.56 340,895 -2.00(-2.18%)
Jul 05, 2017 90.75 92.21 90.46 91.56 425,226 +0.05(+0.05%)
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.