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

Dycom Industries (NY: DY )

139.10 -0.40 (-0.29%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 2, 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 (%)
Mar 31, 2020 26.28 26.56 25.02 25.65 901,749 -0.69(-2.62%)
Mar 30, 2020 25.05 26.41 23.18 26.34 874,023 +1.19(+4.73%)
Mar 27, 2020 23.53 25.80 22.40 25.15 1,411,600 +0.13(+0.52%)
Mar 26, 2020 21.30 25.16 21.06 25.02 1,245,834 +4.02(+19.14%)
Mar 25, 2020 18.72 21.74 18.66 21.00 1,200,813 +2.59(+14.07%)
Mar 24, 2020 18.26 19.24 17.14 18.41 812,783 +1.23(+7.16%)
Mar 23, 2020 16.72 17.74 15.56 17.18 866,279 +1.20(+7.51%)
Mar 20, 2020 15.24 17.20 15.00 15.98 1,073,700 +0.98(+6.53%)
Mar 19, 2020 13.34 15.65 12.24 15.00 1,175,654 +1.51(+11.19%)
Mar 18, 2020 17.00 17.88 13.31 13.49 1,173,314 -5.38(-28.51%)
Mar 17, 2020 17.90 19.10 15.57 18.87 1,212,034 +1.05(+5.89%)
Mar 16, 2020 16.75 18.81 16.25 17.82 1,333,801 -2.48(-12.22%)
Mar 13, 2020 16.99 20.54 16.09 20.30 1,339,300 +4.50(+28.48%)
Mar 12, 2020 15.88 16.57 14.44 15.80 1,635,849 -2.24(-12.42%)
Mar 11, 2020 19.55 20.44 17.75 18.04 1,529,157 -2.47(-12.04%)
Mar 10, 2020 19.47 20.63 18.23 20.51 1,223,773 +2.09(+11.35%)
Mar 09, 2020 21.96 22.46 18.40 18.42 1,194,418 -5.25(-22.18%)
Mar 06, 2020 23.26 24.92 23.03 23.67 1,174,200 -0.52(-2.15%)
Mar 05, 2020 26.07 26.99 23.74 24.19 1,270,724 -1.51(-5.88%)
Mar 04, 2020 25.32 26.38 25.12 25.70 1,375,841 +0.94(+3.80%)
Mar 03, 2020 28.27 28.27 24.15 24.76 1,712,712 -3.38(-12.01%)
Mar 02, 2020 29.35 29.50 26.75 28.14 1,153,973 -1.42(-4.80%)
Feb 28, 2020 31.07 31.59 29.03 29.56 1,040,900 -2.48(-7.74%)
Feb 27, 2020 28.98 32.67 28.91 32.04 1,703,112 +1.78(+5.88%)
Feb 26, 2020 35.67 37.15 29.83 30.26 3,694,252 -12.46(-29.17%)
Feb 25, 2020 44.88 44.88 42.55 42.72 819,486 -1.78(-4.00%)
Feb 24, 2020 43.35 44.66 42.49 44.50 427,672 -0.62(-1.37%)
Feb 21, 2020 44.84 45.40 43.99 45.12 301,900 +0.19(+0.42%)
Feb 20, 2020 45.00 45.59 44.42 44.93 406,698 -0.43(-0.95%)
Feb 19, 2020 44.47 45.69 44.16 45.36 491,889 +1.05(+2.37%)
Feb 18, 2020 44.12 44.68 43.43 44.31 196,730 -0.15(-0.34%)
Feb 14, 2020 43.66 44.61 43.19 44.46 229,000 +0.71(+1.62%)
Feb 13, 2020 44.25 45.14 43.45 43.75 369,906 -0.77(-1.73%)
Feb 12, 2020 44.63 45.31 44.14 44.52 362,934 +0.52(+1.18%)
Feb 11, 2020 42.47 44.49 42.34 44.00 482,041 +1.92(+4.56%)
Feb 10, 2020 42.09 42.24 41.52 42.08 245,461 -0.18(-0.43%)
Feb 07, 2020 42.53 42.84 41.91 42.26 306,600 -0.58(-1.35%)
Feb 06, 2020 43.28 43.31 42.41 42.84 353,776 -0.06(-0.14%)
Feb 05, 2020 42.33 43.06 41.73 42.90 296,004 +1.53(+3.70%)
Feb 04, 2020 42.19 42.19 40.17 41.37 510,374 +0.28(+0.68%)
Feb 03, 2020 40.58 41.28 39.54 41.09 553,052 +0.67(+1.66%)
Jan 31, 2020 42.44 42.44 40.10 40.42 326,900 -2.13(-5.01%)
Jan 30, 2020 40.98 42.76 40.98 42.55 534,299 +1.32(+3.20%)
Jan 29, 2020 43.23 43.28 41.20 41.23 353,489 -1.92(-4.45%)
Jan 28, 2020 44.45 44.83 43.00 43.15 354,084 -0.88(-2.00%)
Jan 27, 2020 43.36 44.24 43.18 44.03 389,899 -0.48(-1.08%)
Jan 24, 2020 44.93 45.23 44.10 44.51 346,800 -0.29(-0.65%)
Jan 23, 2020 46.21 46.21 44.53 44.80 331,910 -1.95(-4.17%)
Jan 22, 2020 47.22 47.39 46.48 46.75 347,884 -0.39(-0.83%)
Jan 21, 2020 45.54 47.25 45.39 47.14 431,825 +1.30(+2.84%)
Jan 17, 2020 46.42 46.50 45.51 45.84 276,500 -0.15(-0.33%)
Jan 16, 2020 45.38 46.32 45.11 45.99 522,777 +1.10(+2.45%)
Jan 15, 2020 44.17 45.11 44.13 44.89 230,253 +0.48(+1.08%)
Jan 14, 2020 45.08 45.66 44.20 44.41 663,059 -0.64(-1.42%)
Jan 13, 2020 45.08 45.30 44.00 45.05 354,577 -0.08(-0.18%)
Jan 10, 2020 45.92 46.45 45.04 45.13 309,400 -0.83(-1.81%)
Jan 09, 2020 46.51 46.56 45.67 45.96 196,105 -0.31(-0.67%)
Jan 08, 2020 46.13 46.70 45.89 46.27 222,670 +0.18(+0.39%)
Jan 07, 2020 45.96 46.49 45.72 46.09 274,485 -0.27(-0.58%)
Jan 06, 2020 45.94 46.48 45.72 46.36 282,667 -0.21(-0.45%)
Jan 03, 2020 46.18 46.78 45.50 46.57 223,300 -0.33(-0.70%)
Jan 02, 2020 47.64 47.67 46.41 46.90 367,380 -0.25(-0.53%)
Dec 31, 2019 47.03 47.59 46.75 47.15 243,700 -0.11(-0.23%)
Dec 30, 2019 46.53 47.58 46.38 47.26 204,707 +0.81(+1.74%)
Dec 27, 2019 47.86 48.15 46.27 46.45 300,500 -1.39(-2.91%)
Dec 26, 2019 47.87 48.27 47.26 47.84 158,302 +0.05(+0.10%)
Dec 24, 2019 48.12 48.36 47.78 47.79 124,900 -0.14(-0.29%)
Dec 23, 2019 47.43 48.17 47.15 47.93 286,102 +0.74(+1.57%)
Dec 20, 2019 48.12 48.15 46.67 47.19 591,700 -0.75(-1.56%)
Dec 19, 2019 46.53 48.07 46.20 47.94 419,989 +1.16(+2.48%)
Dec 18, 2019 47.15 47.47 46.53 46.78 503,356 -0.22(-0.47%)
Dec 17, 2019 47.05 47.29 46.09 47.00 453,910 +0.16(+0.34%)
Dec 16, 2019 47.42 48.20 46.82 46.84 291,593 -0.54(-1.14%)
Dec 13, 2019 48.61 48.93 47.18 47.38 406,000 -1.36(-2.79%)
Dec 12, 2019 47.21 49.13 47.10 48.74 396,436 +1.38(+2.91%)
Dec 11, 2019 47.75 48.36 47.07 47.36 393,608 -0.09(-0.19%)
Dec 10, 2019 47.06 47.63 46.25 47.45 678,172 +1.07(+2.31%)
Dec 09, 2019 50.01 50.84 46.34 46.38 1,314,759 -4.56(-8.95%)
Dec 06, 2019 51.37 51.88 50.64 50.94 438,800 +0.50(+0.99%)
Dec 05, 2019 50.07 50.76 49.86 50.44 257,092 +0.57(+1.14%)
Dec 04, 2019 50.98 51.79 49.60 49.87 340,996 -0.67(-1.33%)
Dec 03, 2019 49.60 50.63 48.93 50.54 327,406 -0.13(-0.26%)
Dec 02, 2019 52.06 52.63 50.51 50.67 488,901 -1.38(-2.65%)
Nov 29, 2019 51.96 52.79 51.44 52.05 161,900 -0.11(-0.21%)
Nov 27, 2019 53.86 54.83 51.92 52.16 517,800 -2.20(-4.05%)
Nov 26, 2019 51.30 55.00 50.22 54.36 984,593 +4.41(+8.83%)
Nov 25, 2019 48.11 50.02 47.28 49.95 484,784 +2.24(+4.70%)
Nov 22, 2019 47.35 48.43 47.09 47.71 381,500 +0.47(+0.99%)
Nov 21, 2019 47.89 48.08 46.85 47.24 405,781 -0.36(-0.76%)
Nov 20, 2019 48.77 49.17 46.66 47.60 429,124 -1.48(-3.02%)
Nov 19, 2019 50.67 51.25 49.04 49.08 393,131 -1.26(-2.50%)
Nov 18, 2019 50.49 50.49 48.30 50.34 349,332 -0.36(-0.71%)
Nov 15, 2019 50.26 51.87 49.73 50.70 275,600 +1.07(+2.16%)
Nov 14, 2019 50.55 51.68 49.53 49.63 315,528 -1.17(-2.30%)
Nov 13, 2019 49.76 51.23 49.50 50.80 248,029 +0.52(+1.03%)
Nov 12, 2019 50.28 51.29 49.91 50.28 212,060 +0.01(+0.02%)
Nov 11, 2019 50.00 50.76 49.52 50.27 140,983 -0.49(-0.97%)
Nov 08, 2019 49.59 50.84 49.01 50.76 186,200 +0.75(+1.50%)
Nov 07, 2019 51.04 52.02 49.93 50.01 242,325 -0.31(-0.62%)
Nov 06, 2019 50.25 50.58 49.07 50.32 258,833 -0.09(-0.18%)
Nov 05, 2019 50.77 51.37 49.92 50.41 196,812 -0.06(-0.12%)
Nov 04, 2019 50.04 50.73 49.79 50.47 256,450 +1.48(+3.02%)
Nov 01, 2019 46.00 49.02 45.67 48.99 449,700 +3.40(+7.46%)
Oct 31, 2019 46.50 46.76 45.08 45.59 360,400 -1.33(-2.83%)
Oct 30, 2019 48.97 48.97 46.55 46.92 286,224 -2.04(-4.17%)
Oct 29, 2019 48.73 49.58 48.69 48.96 230,886 -0.11(-0.22%)
Oct 28, 2019 49.66 49.84 48.00 49.07 496,507 -0.18(-0.37%)
Oct 25, 2019 48.20 49.27 47.87 49.25 229,000 +1.13(+2.35%)
Oct 24, 2019 49.74 50.63 48.02 48.12 222,047 -1.67(-3.35%)
Oct 23, 2019 50.17 50.38 49.55 49.79 183,722 -0.22(-0.44%)
Oct 22, 2019 51.32 51.59 49.88 50.01 426,332 -1.19(-2.32%)
Oct 21, 2019 50.95 52.31 50.95 51.20 338,440 +0.52(+1.03%)
Oct 18, 2019 48.83 51.02 48.76 50.68 406,900 +1.59(+3.24%)
Oct 17, 2019 49.05 49.69 48.63 49.09 405,503 +0.40(+0.82%)
Oct 16, 2019 48.52 49.45 48.43 48.69 225,322 -0.19(-0.39%)
Oct 15, 2019 47.66 49.35 47.08 48.88 242,580 +1.37(+2.88%)
Oct 14, 2019 47.79 48.62 47.23 47.51 189,849 -0.40(-0.83%)
Oct 11, 2019 46.84 48.56 46.82 47.91 346,700 +2.20(+4.81%)
Oct 10, 2019 46.39 47.19 45.00 45.71 329,964 -0.58(-1.25%)
Oct 09, 2019 45.85 46.58 45.43 46.29 250,250 +1.10(+2.43%)
Oct 08, 2019 45.39 45.73 44.57 45.19 349,070 -1.04(-2.25%)
Oct 07, 2019 45.71 46.97 45.63 46.23 398,407 +0.20(+0.43%)
Oct 04, 2019 46.61 47.04 45.11 46.03 464,700 -0.68(-1.46%)
Oct 03, 2019 46.25 46.99 45.11 46.71 194,872 +0.31(+0.67%)
Oct 02, 2019 47.42 48.04 45.89 46.40 406,046 -1.21(-2.54%)
Oct 01, 2019 51.54 52.41 47.57 47.61 354,294 -3.44(-6.74%)
Sep 30, 2019 50.56 51.46 50.17 51.05 261,056 +0.38(+0.75%)
Sep 27, 2019 50.87 51.54 50.41 50.67 189,700 +0.05(+0.10%)
Sep 26, 2019 51.25 51.30 49.86 50.62 212,729 -0.51(-1.00%)
Sep 25, 2019 48.82 51.27 48.82 51.13 243,543 +2.04(+4.16%)
Sep 24, 2019 49.71 50.00 48.24 49.09 308,251 -0.62(-1.25%)
Sep 23, 2019 49.06 50.06 49.00 49.71 223,765 -0.01(-0.02%)
Sep 20, 2019 50.35 51.48 49.40 49.72 482,100 -0.74(-1.47%)
Sep 19, 2019 52.71 53.08 50.26 50.46 397,776 -1.98(-3.78%)
Sep 18, 2019 53.62 54.47 52.19 52.44 523,928 -1.31(-2.44%)
Sep 17, 2019 52.75 53.84 52.00 53.75 465,561 +0.39(+0.73%)
Sep 16, 2019 52.22 54.27 52.00 53.36 409,683 +0.83(+1.58%)
Sep 13, 2019 51.84 52.78 51.38 52.53 281,300 +1.28(+2.50%)
Sep 12, 2019 50.72 52.02 49.97 51.25 344,021 +0.28(+0.55%)
Sep 11, 2019 49.64 51.11 48.70 50.97 470,725 +1.67(+3.39%)
Sep 10, 2019 47.11 49.33 46.45 49.30 326,029 +2.27(+4.83%)
Sep 09, 2019 45.96 47.94 45.83 47.03 344,024 +1.47(+3.23%)
Sep 06, 2019 45.96 46.10 45.03 45.56 337,700 -0.26(-0.57%)
Sep 05, 2019 45.49 46.60 44.96 45.82 537,196 +1.28(+2.87%)
Sep 04, 2019 44.04 45.00 43.88 44.54 492,602 +1.22(+2.82%)
Sep 03, 2019 43.85 43.91 42.81 43.32 451,144 -1.18(-2.65%)
Aug 30, 2019 43.96 45.19 43.84 44.50 508,100 +0.81(+1.85%)
Aug 29, 2019 45.05 46.42 43.45 43.69 673,161 -1.08(-2.41%)
Aug 28, 2019 43.00 45.80 40.16 44.77 1,124,439 +3.58(+8.69%)
Aug 27, 2019 41.84 42.92 40.30 41.19 699,650 -0.01(-0.02%)
Aug 26, 2019 41.10 41.24 40.06 41.20 617,038 +0.73(+1.80%)
Aug 23, 2019 42.18 42.63 40.33 40.47 354,000 -2.22(-5.20%)
Aug 22, 2019 43.29 44.15 42.59 42.69 326,195 -0.63(-1.45%)
Aug 21, 2019 44.52 44.64 43.14 43.32 236,852 +0.12(+0.28%)
Aug 20, 2019 43.30 43.87 42.19 43.20 230,643 -0.49(-1.12%)
Aug 19, 2019 44.40 44.40 43.55 43.69 292,195 +0.17(+0.39%)
Aug 16, 2019 42.34 43.91 42.28 43.52 427,100 +1.64(+3.92%)
Aug 15, 2019 43.89 44.03 41.41 41.88 597,459 -1.78(-4.08%)
Aug 14, 2019 46.07 46.17 43.56 43.66 509,283 -3.72(-7.85%)
Aug 13, 2019 45.64 47.82 45.64 47.38 496,858 +1.53(+3.34%)
Aug 12, 2019 47.47 47.47 45.79 45.85 354,333 -2.22(-4.62%)
Aug 09, 2019 49.75 50.08 48.03 48.07 272,500 -1.78(-3.57%)
Aug 08, 2019 49.07 49.87 48.84 49.85 303,716 +1.14(+2.34%)
Aug 07, 2019 48.35 48.90 47.08 48.71 319,941 -0.59(-1.20%)
Aug 06, 2019 49.96 51.13 48.70 49.30 395,191 -0.26(-0.52%)
Aug 05, 2019 50.92 51.32 49.25 49.56 376,515 -2.89(-5.51%)
Aug 02, 2019 52.59 52.88 51.27 52.45 239,000 -0.09(-0.17%)
Aug 01, 2019 54.96 55.57 51.60 52.54 724,004 -2.62(-4.75%)
Jul 31, 2019 58.78 59.06 55.13 55.16 357,770 -3.50(-5.97%)
Jul 30, 2019 56.73 58.85 55.75 58.66 308,144 +1.44(+2.52%)
Jul 29, 2019 57.03 57.67 56.54 57.22 172,381 +0.17(+0.30%)
Jul 26, 2019 56.47 57.41 55.68 57.05 247,200 +0.54(+0.96%)
Jul 25, 2019 58.03 58.24 56.27 56.51 349,907 -1.57(-2.70%)
Jul 24, 2019 53.51 58.18 53.38 58.08 515,407 +4.16(+7.72%)
Jul 23, 2019 52.62 53.92 52.37 53.92 218,854 +1.70(+3.26%)
Jul 22, 2019 53.19 53.92 52.01 52.22 177,866 -0.90(-1.69%)
Jul 19, 2019 53.36 54.33 53.09 53.12 224,700 -0.13(-0.24%)
Jul 18, 2019 53.93 54.10 53.01 53.25 232,818 -0.82(-1.52%)
Jul 17, 2019 54.70 55.01 54.00 54.07 178,469 -0.84(-1.53%)
Jul 16, 2019 55.23 56.24 54.85 54.91 236,722 -0.11(-0.20%)
Jul 15, 2019 55.80 55.80 54.72 55.02 267,124 -0.75(-1.34%)
Jul 12, 2019 55.63 56.57 55.63 55.77 245,200 +0.14(+0.25%)
Jul 11, 2019 56.38 56.38 55.04 55.63 192,441 -0.51(-0.91%)
Jul 10, 2019 57.11 57.54 55.58 56.14 161,602 -0.62(-1.09%)
Jul 09, 2019 56.49 56.84 55.51 56.76 259,033 -0.13(-0.23%)
Jul 08, 2019 57.70 58.16 56.60 56.89 239,750 -1.25(-2.15%)
Jul 05, 2019 57.96 58.38 57.45 58.14 221,800 -0.35(-0.60%)
Jul 03, 2019 59.26 59.47 57.63 58.49 156,800 -0.49(-0.83%)
Jul 02, 2019 59.81 59.81 57.78 58.98 213,056 -1.01(-1.68%)
Jul 01, 2019 60.51 60.55 59.32 59.99 729,778 +1.12(+1.90%)
Jun 28, 2019 58.04 59.16 57.89 58.87 706,100 +1.02(+1.76%)
Jun 27, 2019 57.19 58.21 57.19 57.85 249,181 +0.75(+1.31%)
Jun 26, 2019 56.02 57.27 55.75 57.10 268,928 +1.36(+2.44%)
Jun 25, 2019 55.58 56.16 55.23 55.74 245,926 +0.15(+0.27%)
Jun 24, 2019 56.33 56.92 55.47 55.59 402,259 -0.63(-1.12%)
Jun 21, 2019 56.87 56.95 55.98 56.22 385,700 -1.08(-1.88%)
Jun 20, 2019 56.51 57.43 56.18 57.30 343,315 +1.44(+2.58%)
Jun 19, 2019 56.46 56.71 55.70 55.86 293,294 -0.58(-1.03%)
Jun 18, 2019 55.00 56.65 55.00 56.44 305,356 +1.90(+3.48%)
Jun 17, 2019 54.15 54.94 54.01 54.54 202,768 +0.45(+0.83%)
Jun 14, 2019 53.98 54.52 52.80 54.09 293,400 -0.05(-0.09%)
Jun 13, 2019 53.34 54.15 52.60 54.14 353,639 +1.21(+2.29%)
Jun 12, 2019 53.30 53.40 52.15 52.93 307,638 -0.80(-1.49%)
Jun 11, 2019 54.57 54.88 53.23 53.73 323,032 -0.02(-0.04%)
Jun 10, 2019 54.94 55.66 53.51 53.75 323,322 -0.94(-1.72%)
Jun 07, 2019 54.16 55.31 54.01 54.69 278,700 +0.76(+1.41%)
Jun 06, 2019 54.11 54.66 52.76 53.93 309,992 -0.45(-0.83%)
Jun 05, 2019 55.03 55.39 53.80 54.38 269,442 -0.29(-0.53%)
Jun 04, 2019 53.63 54.72 53.26 54.67 465,403 +2.21(+4.21%)
Jun 03, 2019 52.12 53.45 52.12 52.46 461,915 +0.29(+0.56%)
May 31, 2019 51.46 52.34 51.02 52.17 630,300 -0.28(-0.53%)
May 30, 2019 50.46 52.49 50.26 52.45 866,981 +2.40(+4.80%)
May 29, 2019 49.22 50.67 48.61 50.05 780,128 +0.15(+0.30%)
May 28, 2019 50.96 51.51 49.87 49.90 455,543 -1.20(-2.35%)
May 24, 2019 52.92 53.66 51.04 51.10 557,800 -1.26(-2.41%)
May 23, 2019 53.99 54.11 52.26 52.36 813,186 -2.04(-3.75%)
May 22, 2019 57.14 57.44 54.36 54.40 1,289,634 -2.65(-4.65%)
May 21, 2019 50.27 57.65 50.27 57.05 2,499,944 +11.50(+25.25%)
May 20, 2019 46.27 46.66 45.48 45.55 1,004,107 -1.14(-2.44%)
May 17, 2019 47.78 48.42 46.54 46.69 413,300 -1.61(-3.33%)
May 16, 2019 47.36 49.12 46.33 48.30 422,082 +1.11(+2.35%)
May 15, 2019 46.01 47.37 45.96 47.19 557,924 +0.45(+0.96%)
May 14, 2019 46.40 47.06 46.34 46.74 452,460 +0.34(+0.73%)
May 13, 2019 47.07 47.49 45.64 46.40 390,766 -2.10(-4.33%)
May 10, 2019 48.18 48.73 46.96 48.50 350,200 +0.01(+0.02%)
May 09, 2019 49.25 49.25 47.55 48.49 288,769 -1.24(-2.49%)
May 08, 2019 49.64 50.22 49.13 49.73 277,123 +0.07(+0.14%)
May 07, 2019 51.14 51.75 49.26 49.66 272,897 -2.40(-4.61%)
May 06, 2019 50.57 52.37 50.27 52.06 486,737 +0.35(+0.68%)
May 03, 2019 49.82 51.86 49.46 51.71 458,900 +2.73(+5.57%)
May 02, 2019 48.87 49.84 48.26 48.98 276,822 +0.21(+0.43%)
May 01, 2019 49.69 49.88 48.41 48.77 685,323 -0.82(-1.65%)
Apr 30, 2019 49.37 49.80 48.61 49.59 379,867 +0.32(+0.65%)
Apr 29, 2019 48.61 49.49 48.47 49.27 235,945 +0.52(+1.07%)
Apr 26, 2019 48.32 48.83 47.66 48.75 261,000 +0.44(+0.91%)
Apr 25, 2019 50.73 50.94 48.23 48.31 436,144 -2.89(-5.64%)
Apr 24, 2019 49.28 51.35 49.03 51.20 449,983 +1.97(+4.00%)
Apr 23, 2019 48.01 49.34 47.34 49.23 601,103 +1.23(+2.56%)
Apr 22, 2019 48.26 48.55 47.68 48.00 183,766 -0.47(-0.97%)
Apr 18, 2019 48.72 49.10 47.98 48.47 247,000 -0.30(-0.62%)
Apr 17, 2019 49.00 49.16 48.53 48.77 281,856 -0.07(-0.14%)
Apr 16, 2019 48.80 49.14 48.53 48.84 315,487 +0.16(+0.33%)
Apr 15, 2019 48.85 49.66 47.61 48.68 475,885 -0.33(-0.67%)
Apr 12, 2019 47.69 49.37 47.67 49.01 612,300 +1.80(+3.81%)
Apr 11, 2019 47.27 47.69 46.83 47.21 307,341 +0.01(+0.02%)
Apr 10, 2019 47.74 47.82 47.07 47.20 552,393 -0.45(-0.94%)
Apr 09, 2019 49.04 49.04 47.45 47.65 269,747 -1.78(-3.60%)
Apr 08, 2019 49.83 50.40 49.31 49.43 332,179 -0.59(-1.18%)
Apr 05, 2019 49.81 50.72 49.61 50.02 325,600 +0.36(+0.72%)
Apr 04, 2019 47.87 49.70 47.32 49.66 637,995 +1.74(+3.63%)
Apr 03, 2019 47.68 48.33 47.38 47.92 466,971 +0.71(+1.50%)
Apr 02, 2019 47.41 47.49 46.32 47.21 267,796 -0.23(-0.48%)
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.