Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dycom Industries (NY: DY )

142.76 +1.81 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 11.19 11.73 11.18 11.69 572,153 +0.58(+5.22%)
May 28, 2009 10.97 11.40 10.64 11.11 645,182 +0.36(+3.35%)
May 27, 2009 11.17 11.51 10.68 10.75 567,318 -0.43(-3.85%)
May 26, 2009 10.60 11.23 10.45 11.18 580,022 +0.59(+5.57%)
May 22, 2009 9.920 10.72 9.920 10.59 445,741 +0.62(+6.22%)
May 21, 2009 9.580 10.10 9.450 9.970 548,348 +0.15(+1.53%)
May 20, 2009 8.820 10.18 8.820 9.820 1,376,904 +1.35(+15.94%)
May 19, 2009 8.040 8.500 8.016 8.470 547,776 +0.43(+5.35%)
May 18, 2009 7.890 8.050 7.670 8.040 284,631 +0.21(+2.68%)
May 15, 2009 7.810 8.020 7.650 7.830 284,493 +0.01(+0.13%)
May 14, 2009 7.410 8.020 7.370 7.820 442,465 +0.47(+6.39%)
May 13, 2009 7.710 7.750 7.230 7.350 665,512 -0.56(-7.08%)
May 12, 2009 7.930 8.010 7.590 7.910 351,700 +0.03(+0.38%)
May 11, 2009 8.710 8.760 7.790 7.880 556,775 -1.08(-12.05%)
May 08, 2009 8.560 8.960 8.400 8.960 214,194 +0.53(+6.29%)
May 07, 2009 8.810 8.940 8.290 8.430 249,358 -0.34(-3.88%)
May 06, 2009 8.410 8.780 8.160 8.770 430,409 +0.45(+5.41%)
May 05, 2009 8.860 8.860 8.090 8.320 408,739 -0.50(-5.67%)
May 04, 2009 8.850 8.850 8.770 8.820 275,746 +0.44(+5.25%)
May 01, 2009 8.490 8.500 8.070 8.380 453,718 -0.04(-0.48%)
Apr 30, 2009 8.320 8.930 8.320 8.420 353,360 +0.01(+0.12%)
Apr 29, 2009 7.920 8.600 7.900 8.410 308,211 +0.41(+5.13%)
Apr 28, 2009 7.580 8.190 7.380 8.000 331,423 +0.47(+6.24%)
Apr 27, 2009 7.390 7.950 7.210 7.530 358,208 -0.01(-0.13%)
Apr 24, 2009 7.290 7.680 7.090 7.540 355,154 +0.33(+4.58%)
Apr 23, 2009 7.720 7.720 7.050 7.210 374,426 -0.51(-6.61%)
Apr 22, 2009 7.350 8.030 7.250 7.720 228,790 +0.27(+3.62%)
Apr 21, 2009 6.950 7.520 6.950 7.450 349,746 +0.51(+7.35%)
Apr 20, 2009 7.720 7.720 6.870 6.940 519,408 -0.91(-11.59%)
Apr 17, 2009 7.950 7.990 7.720 7.850 269,373 -0.06(-0.76%)
Apr 16, 2009 7.950 8.110 7.620 7.910 626,867 +0.01(+0.13%)
Apr 15, 2009 7.250 8.090 7.250 7.900 424,468 +0.64(+8.82%)
Apr 14, 2009 6.990 7.400 6.930 7.260 360,062 +0.24(+3.42%)
Apr 13, 2009 7.090 7.230 6.850 7.020 500,789 +0.00(+0.00%)
Apr 09, 2009 6.710 7.100 6.710 7.020 491,951 +0.52(+8.00%)
Apr 08, 2009 6.480 6.670 6.380 6.500 483,592 +0.10(+1.56%)
Apr 07, 2009 6.620 6.750 6.400 6.400 570,992 -0.36(-5.33%)
Apr 06, 2009 6.690 6.860 6.550 6.760 650,575 +0.00(+0.00%)
Apr 03, 2009 6.260 6.790 6.100 6.760 421,241 +0.48(+7.64%)
Apr 02, 2009 6.020 6.420 5.980 6.280 526,979 +0.38(+6.44%)
Apr 01, 2009 5.600 5.900 5.460 5.900 307,753 +0.11(+1.90%)
Mar 31, 2009 5.460 5.940 5.350 5.790 372,512 +0.44(+8.22%)
Mar 30, 2009 5.780 5.790 5.140 5.350 404,924 -0.76(-12.44%)
Mar 26, 2009 5.680 6.110 5.555 6.110 527,380 +0.48(+8.53%)
Mar 25, 2009 5.070 5.870 5.030 5.630 547,956 +0.70(+14.20%)
Mar 24, 2009 4.860 5.090 4.800 4.930 364,496 -0.03(-0.60%)
Mar 23, 2009 4.550 4.960 4.530 4.960 429,391 +0.38(+8.30%)
Mar 20, 2009 5.340 5.340 4.480 4.580 381,729 -0.72(-13.58%)
Mar 19, 2009 5.350 5.350 5.120 5.300 238,464 -0.01(-0.19%)
Mar 18, 2009 5.250 5.490 4.960 5.310 282,231 +0.08(+1.53%)
Mar 17, 2009 4.990 5.230 4.720 5.230 233,145 +0.36(+7.39%)
Mar 16, 2009 5.090 5.180 4.850 4.870 275,458 -0.14(-2.79%)
Mar 13, 2009 4.740 5.040 4.740 5.010 0 +0.16(+3.30%)
Mar 12, 2009 4.400 4.900 4.320 4.850 320,719 +0.53(+12.27%)
Mar 11, 2009 4.120 4.590 4.110 4.320 357,755 +0.21(+5.11%)
Mar 10, 2009 3.760 4.110 3.760 4.110 535,002 +0.44(+11.99%)
Mar 09, 2009 3.660 3.870 3.640 3.670 303,506 -0.05(-1.34%)
Mar 06, 2009 3.960 4.060 3.670 3.720 0 -0.27(-6.77%)
Mar 05, 2009 4.160 4.270 3.950 3.990 281,663 -0.29(-6.78%)
Mar 04, 2009 4.200 4.380 4.050 4.280 300,211 -0.07(-1.61%)
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.