Skip to main content

Dycom Industries (NY: DY )

143.53 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 81.66 82.36 79.17 79.42 293,245 -2.65(-3.23%)
Oct 28, 2021 80.08 83.18 80.08 82.07 315,009 +2.59(+3.26%)
Oct 27, 2021 83.42 83.82 79.48 79.48 289,015 -4.38(-5.22%)
Oct 26, 2021 82.04 84.11 83.86 602,244 +2.41(+2.96%)
Oct 25, 2021 79.79 82.72 78.84 81.45 403,672 +1.57(+1.97%)
Oct 22, 2021 77.19 80.58 77.19 79.88 454,788 +2.69(+3.48%)
Oct 21, 2021 76.10 78.40 75.48 77.19 490,329 +0.77(+1.01%)
Oct 20, 2021 73.38 76.46 72.02 76.42 566,946 +3.20(+4.37%)
Oct 19, 2021 70.99 73.48 70.53 73.22 330,113 +2.33(+3.29%)
Oct 18, 2021 69.41 71.20 69.22 70.89 217,124 +0.63(+0.90%)
Oct 15, 2021 72.51 72.77 70.25 70.26 181,064 -0.68(-0.96%)
Oct 14, 2021 70.43 71.24 70.00 70.94 122,375 +1.70(+2.46%)
Oct 13, 2021 68.91 69.82 67.93 69.24 133,533 +0.41(+0.60%)
Oct 12, 2021 68.14 69.66 68.03 68.83 165,644 +0.82(+1.21%)
Oct 11, 2021 70.30 70.52 67.96 68.01 179,091 -2.04(-2.91%)
Oct 08, 2021 71.70 72.12 70.00 70.05 133,991 -1.38(-1.93%)
Oct 07, 2021 70.77 72.33 70.77 71.43 177,014 +1.78(+2.56%)
Oct 06, 2021 70.38 71.18 67.74 69.65 411,642 -1.93(-2.70%)
Oct 05, 2021 72.04 72.45 70.87 71.58 170,030 -0.01(-0.01%)
Oct 04, 2021 72.93 73.88 71.38 71.59 195,983 -1.60(-2.19%)
Oct 01, 2021 72.22 73.98 71.19 73.19 232,754 +1.95(+2.74%)
Sep 30, 2021 73.20 73.27 70.89 71.24 311,448 -1.14(-1.58%)
Sep 29, 2021 72.14 72.72 70.12 72.38 233,144 +0.96(+1.34%)
Sep 28, 2021 71.12 72.19 70.59 71.42 322,246 -0.08(-0.11%)
Sep 27, 2021 68.24 71.57 68.24 71.50 289,238 +3.57(+5.26%)
Sep 24, 2021 67.40 69.15 66.82 67.93 190,862 -0.34(-0.50%)
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 69.28 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 69.16 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 75.67 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 74.09 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%)
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.