Dycom Industries (NY: DY )

68.00 USD -0.27 (-0.40%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 66.56 68.87 66.56 68.27 193,121 +2.09(+3.16%)
Sep 22, 2021 66.87 67.86 66.02 66.18 238,302 +0.01(+0.02%)
Sep 21, 2021 68.04 68.04 65.17 66.17 233,414 -0.85(-1.27%)
Sep 20, 2021 66.23 67.21 64.77 67.02 264,602 -1.17(-1.72%)
Sep 17, 2021 69.87 69.94 67.59 68.19 605,374 -1.25(-1.80%)
Sep 16, 2021 70.90 70.90 69.00 69.44 130,255 -1.58(-2.22%)
Sep 15, 2021 69.25 71.19 69.25 71.02 178,534 +1.56(+2.25%)
Sep 14, 2021 72.27 72.27 69.29 69.46 173,453 -2.43(-3.38%)
Sep 13, 2021 70.36 72.31 69.54 71.89 187,448 +2.35(+3.38%)
Sep 10, 2021 72.15 72.37 69.38 69.54 190,068 -2.32(-3.23%)
Sep 09, 2021 73.47 73.63 71.24 71.86 301,788 -1.98(-2.68%)
Sep 08, 2021 71.56 74.44 71.35 73.84 296,738 +2.09(+2.91%)
Sep 07, 2021 70.30 71.93 69.42 71.75 374,347 +1.08(+1.53%)
Sep 03, 2021 71.51 71.53 69.15 70.67 587,938 -1.45(-2.01%)
Sep 02, 2021 69.57 72.63 69.01 72.12 633,760 +0.79(+1.11%)
Sep 01, 2021 69.65 72.09 67.97 71.33 1,168,690 -4.00(-5.31%)
Aug 31, 2021 76.38 77.80 75.07 75.33 374,240 -0.85(-1.12%)
Aug 30, 2021 78.60 78.60 75.67 76.18 153,929 -1.30(-1.68%)
Aug 27, 2021 76.11 78.61 75.20 77.48 215,853 +1.61(+2.12%)
Aug 26, 2021 76.53 77.78 75.68 75.87 232,548 -0.66(-0.86%)
Aug 25, 2021 76.10 78.46 75.50 76.53 253,436 +0.65(+0.86%)
Aug 24, 2021 74.47 76.26 73.74 75.88 355,824 +1.26(+1.69%)
Aug 23, 2021 74.52 76.65 72.77 74.62 533,884 +5.12(+7.37%)
Aug 20, 2021 68.60 70.14 68.60 69.50 186,493 +0.71(+1.03%)
Aug 19, 2021 68.36 69.67 67.58 68.79 176,507 -0.70(-1.01%)
Aug 18, 2021 70.24 70.83 69.25 69.49 164,301 -0.76(-1.08%)
Aug 17, 2021 71.07 71.13 68.75 70.25 288,493 -1.90(-2.63%)
Aug 16, 2021 73.20 73.34 71.41 72.15 192,910 -1.95(-2.63%)
Aug 13, 2021 75.29 76.32 74.02 74.10 250,552 -0.90(-1.20%)
Aug 12, 2021 75.34 76.33 74.10 75.00 317,370 +0.11(+0.15%)
Aug 11, 2021 71.59 74.96 70.43 74.89 328,682 +3.70(+5.20%)
Aug 10, 2021 71.93 72.63 70.47 71.19 216,059 -0.69(-0.96%)
Aug 09, 2021 72.30 73.04 70.70 71.88 228,455 -0.94(-1.29%)
Aug 06, 2021 72.68 74.00 71.56 72.82 368,248 +1.23(+1.72%)
Aug 05, 2021 70.18 72.22 69.77 71.59 254,424 +2.51(+3.63%)
Aug 04, 2021 69.59 70.35 68.33 69.08 235,539 -1.67(-2.36%)
Aug 03, 2021 68.44 70.84 66.99 70.75 213,273 +2.74(+4.03%)
Aug 02, 2021 70.36 72.10 68.00 68.01 148,216 -1.39(-2.00%)
Jul 30, 2021 69.12 70.40 68.13 69.40 238,705 -0.46(-0.66%)
Jul 29, 2021 69.29 71.23 69.22 69.86 231,426 +1.63(+2.39%)
Jul 28, 2021 67.82 69.72 66.45 68.23 232,420 +1.24(+1.85%)
Jul 27, 2021 65.92 67.09 65.57 66.99 240,418 +0.08(+0.12%)
Jul 26, 2021 66.85 68.37 66.06 66.91 188,525 +0.46(+0.69%)
Jul 23, 2021 65.43 66.50 63.56 66.45 228,532 +1.97(+3.06%)
Jul 22, 2021 66.06 66.06 63.89 64.48 297,938 -2.01(-3.02%)
Jul 21, 2021 67.00 67.80 66.26 66.49 314,834 +0.35(+0.53%)
Jul 20, 2021 64.48 67.03 63.96 66.14 427,273 +2.15(+3.36%)
Jul 19, 2021 64.06 65.50 62.88 63.99 287,375 -2.26(-3.41%)
Jul 16, 2021 69.69 69.98 65.89 66.25 220,710 -2.47(-3.59%)
Jul 15, 2021 68.10 69.53 67.65 68.72 239,584 -0.03(-0.04%)
Jul 14, 2021 71.07 72.00 68.50 68.75 189,334 -1.88(-2.66%)
Jul 13, 2021 70.31 71.18 69.94 70.63 293,520 -0.37(-0.52%)
Jul 12, 2021 70.50 71.32 69.22 71.00 376,825 -0.19(-0.27%)
Jul 09, 2021 71.34 72.28 70.91 71.19 210,798 +1.60(+2.30%)
Jul 08, 2021 69.51 71.09 68.31 69.59 283,344 -1.91(-2.67%)
Jul 07, 2021 72.18 74.25 70.80 71.50 221,573 -1.25(-1.72%)
Jul 06, 2021 74.49 74.49 71.92 72.75 218,137 -1.51(-2.03%)
Jul 02, 2021 76.33 76.33 74.17 74.26 188,296 -1.82(-2.39%)
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.