Skip to main content

Dycom Industries (NY: DY )

139.40 -0.62 (-0.45%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.49 22.81 22.10 22.63 293,500 +0.03(+0.13%)
Jan 30, 2007 22.55 22.74 22.38 22.60 240,200 +0.13(+0.58%)
Jan 29, 2007 22.26 22.77 22.11 22.47 288,900 +0.27(+1.22%)
Jan 26, 2007 22.06 22.26 21.71 22.20 170,900 +0.22(+1.00%)
Jan 25, 2007 22.23 22.34 21.83 21.98 215,000 -0.34(-1.52%)
Jan 24, 2007 21.92 22.39 21.86 22.32 190,300 +0.59(+2.72%)
Jan 23, 2007 21.55 21.88 21.43 21.73 249,000 +0.21(+0.98%)
Jan 22, 2007 21.95 21.95 21.33 21.52 185,000 -0.43(-1.96%)
Jan 19, 2007 21.50 22.04 21.33 21.95 198,400 +0.42(+1.95%)
Jan 18, 2007 22.04 22.04 21.38 21.53 326,700 -0.54(-2.45%)
Jan 17, 2007 22.10 22.33 22.00 22.07 145,800 -0.11(-0.50%)
Jan 16, 2007 22.29 22.50 22.14 22.18 281,400 +0.00(+0.00%)
Jan 12, 2007 22.06 22.32 21.99 22.18 165,700 +0.12(+0.54%)
Jan 11, 2007 21.75 22.22 21.75 22.06 190,100 +0.35(+1.61%)
Jan 10, 2007 21.50 21.77 21.30 21.71 141,300 +0.07(+0.32%)
Jan 09, 2007 21.31 21.70 21.17 21.64 257,900 +0.29(+1.36%)
Jan 08, 2007 21.56 21.56 21.19 21.35 314,000 -0.20(-0.93%)
Jan 05, 2007 22.13 22.13 21.42 21.55 308,900 -0.73(-3.28%)
Jan 04, 2007 21.84 22.32 21.75 22.28 521,800 +0.46(+2.11%)
Jan 03, 2007 21.25 21.84 21.10 21.82 500,500 +0.70(+3.31%)
Dec 29, 2006 21.45 21.55 21.06 21.12 246,400 -0.32(-1.49%)
Dec 28, 2006 21.45 21.65 21.21 21.44 208,100 -0.03(-0.14%)
Dec 27, 2006 21.30 21.52 21.20 21.47 233,700 +0.19(+0.89%)
Dec 26, 2006 21.00 21.36 20.96 21.28 173,400 +0.25(+1.19%)
Dec 22, 2006 21.28 21.28 20.94 21.03 223,500 -0.25(-1.17%)
Dec 21, 2006 21.48 21.70 21.14 21.28 205,800 -0.19(-0.88%)
Dec 20, 2006 21.38 21.71 21.30 21.47 437,800 +0.10(+0.47%)
Dec 19, 2006 21.17 21.55 20.90 21.37 574,200 +0.16(+0.75%)
Dec 18, 2006 20.99 21.32 20.85 21.21 564,300 +0.23(+1.10%)
Dec 15, 2006 21.00 21.25 20.77 20.98 619,700 +0.03(+0.14%)
Dec 14, 2006 20.80 21.18 20.69 20.95 471,100 +0.19(+0.92%)
Dec 13, 2006 20.62 20.78 20.54 20.76 398,700 +0.18(+0.87%)
Dec 12, 2006 20.58 20.75 20.43 20.58 332,600 -0.04(-0.19%)
Dec 11, 2006 20.54 20.75 20.45 20.62 443,300 +0.03(+0.15%)
Dec 08, 2006 20.31 20.81 20.11 20.59 563,200 +0.11(+0.54%)
Dec 07, 2006 20.70 20.76 20.24 20.48 474,000 -0.22(-1.06%)
Dec 06, 2006 20.67 20.86 20.45 20.70 335,600 -0.05(-0.24%)
Dec 05, 2006 20.75 20.95 20.59 20.75 329,000 +0.07(+0.34%)
Dec 04, 2006 20.10 20.73 20.07 20.68 526,000 +0.54(+2.68%)
Dec 01, 2006 19.94 20.35 19.85 20.14 536,900 -0.18(-0.89%)
Nov 30, 2006 20.13 20.50 19.99 20.32 477,500 +0.03(+0.15%)
Nov 29, 2006 20.07 20.49 20.01 20.29 395,200 +0.27(+1.35%)
Nov 28, 2006 19.95 20.33 19.91 20.02 802,100 +0.02(+0.10%)
Nov 27, 2006 20.23 20.34 19.87 20.00 773,300 -0.38(-1.86%)
Nov 24, 2006 20.32 20.60 20.15 20.38 237,400 -0.08(-0.39%)
Nov 22, 2006 20.80 20.80 20.36 20.46 1,081,200 -0.34(-1.63%)
Nov 21, 2006 22.14 22.14 20.17 20.80 2,692,200 -2.94(-12.38%)
Nov 20, 2006 24.44 24.44 23.69 23.74 816,500 -0.65(-2.67%)
Nov 17, 2006 24.75 24.78 24.17 24.39 414,900 -0.34(-1.37%)
Nov 16, 2006 24.95 24.99 24.62 24.73 311,300 -0.14(-0.56%)
Nov 15, 2006 24.85 24.99 24.56 24.87 305,300 +0.02(+0.08%)
Nov 14, 2006 24.09 24.85 23.90 24.85 332,300 +0.75(+3.11%)
Nov 13, 2006 24.19 24.28 23.92 24.10 226,000 -0.02(-0.08%)
Nov 10, 2006 23.56 24.12 23.42 24.12 210,100 +0.61(+2.59%)
Nov 09, 2006 23.81 23.94 23.42 23.51 306,100 -0.27(-1.14%)
Nov 08, 2006 23.57 23.95 23.39 23.78 218,300 +0.03(+0.13%)
Nov 07, 2006 23.48 23.88 23.30 23.75 270,500 +0.20(+0.85%)
Nov 06, 2006 23.15 23.66 23.07 23.55 224,600 +0.49(+2.12%)
Nov 03, 2006 22.92 23.18 22.78 23.06 170,600 +0.19(+0.83%)
Nov 02, 2006 22.60 22.99 22.54 22.87 194,400 +0.09(+0.40%)
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.