Skip to main content

Dycom Industries (NY: DY )

143.72 +0.07 (+0.05%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.69 23.69 22.99 23.36 199,786 -0.09(-0.38%)
Mar 29, 2012 23.12 23.50 22.84 23.45 219,850 +0.09(+0.39%)
Mar 28, 2012 23.42 23.52 22.78 23.36 317,857 -0.12(-0.51%)
Mar 27, 2012 23.65 23.82 23.41 23.48 196,350 -0.21(-0.89%)
Mar 26, 2012 23.47 23.78 23.36 23.69 210,884 +0.49(+2.11%)
Mar 23, 2012 22.74 23.30 22.40 23.20 255,190 +0.50(+2.20%)
Mar 22, 2012 22.76 22.79 22.41 22.70 237,409 -0.37(-1.60%)
Mar 21, 2012 23.20 23.33 22.88 23.07 161,848 -0.08(-0.35%)
Mar 20, 2012 23.15 23.38 22.72 23.15 328,934 -0.23(-0.98%)
Mar 19, 2012 23.32 23.79 23.15 23.38 195,862 +0.04(+0.17%)
Mar 16, 2012 23.79 23.79 23.25 23.34 344,422 -0.33(-1.39%)
Mar 15, 2012 22.99 23.78 22.76 23.67 389,800 +0.71(+3.09%)
Mar 14, 2012 23.48 23.66 22.90 22.96 224,185 -0.60(-2.55%)
Mar 13, 2012 22.61 23.60 22.55 23.56 385,227 +1.17(+5.23%)
Mar 12, 2012 22.53 22.76 22.19 22.39 251,811 -0.17(-0.75%)
Mar 09, 2012 22.09 22.79 22.07 22.56 274,750 +0.43(+1.94%)
Mar 08, 2012 22.11 22.61 21.89 22.13 319,767 +0.20(+0.91%)
Mar 07, 2012 21.61 22.16 21.41 21.93 304,127 +0.43(+2.00%)
Mar 06, 2012 21.62 21.86 21.25 21.50 388,799 -0.46(-2.09%)
Mar 05, 2012 21.51 22.05 21.23 21.96 476,761 +0.30(+1.39%)
Mar 02, 2012 21.50 22.00 21.45 21.66 388,326 +0.21(+0.98%)
Mar 01, 2012 21.40 21.65 21.20 21.45 403,319 +0.17(+0.80%)
Feb 29, 2012 22.16 23.30 19.97 21.28 2,296,223 -0.79(-3.58%)
Feb 28, 2012 22.24 22.29 21.69 22.07 762,707 -0.29(-1.30%)
Feb 27, 2012 22.72 22.78 21.99 22.36 377,315 -0.59(-2.57%)
Feb 24, 2012 22.79 23.27 22.66 22.95 204,682 +0.12(+0.53%)
Feb 23, 2012 22.96 23.24 22.73 22.83 295,270 -0.04(-0.17%)
Feb 22, 2012 22.88 23.11 22.71 22.87 144,287 -0.09(-0.39%)
Feb 21, 2012 22.87 23.01 22.54 22.96 147,519 +0.20(+0.88%)
Feb 17, 2012 23.13 23.23 22.74 22.76 137,518 -0.28(-1.22%)
Feb 16, 2012 22.48 23.06 22.47 23.04 142,012 +0.50(+2.22%)
Feb 15, 2012 23.41 23.69 22.47 22.54 267,889 -0.63(-2.72%)
Feb 14, 2012 23.10 23.23 22.86 23.17 362,365 -0.10(-0.43%)
Feb 13, 2012 23.18 23.43 23.04 23.27 209,344 +0.33(+1.44%)
Feb 10, 2012 23.23 23.36 22.83 22.94 203,070 -0.53(-2.26%)
Feb 09, 2012 23.51 23.64 23.28 23.47 125,345 +0.01(+0.04%)
Feb 08, 2012 23.25 23.76 23.13 23.46 121,156 +0.23(+0.99%)
Feb 07, 2012 23.29 23.46 23.02 23.23 161,887 -0.13(-0.56%)
Feb 06, 2012 23.57 23.72 23.26 23.36 195,454 -0.30(-1.27%)
Feb 03, 2012 23.60 23.76 23.17 23.66 299,308 +0.58(+2.51%)
Feb 02, 2012 22.72 23.47 22.51 23.08 349,337 +0.36(+1.58%)
Feb 01, 2012 21.64 22.83 21.45 22.72 332,051 +1.35(+6.32%)
Jan 31, 2012 21.89 21.97 21.24 21.37 264,427 -0.46(-2.11%)
Jan 30, 2012 21.95 22.00 21.57 21.83 201,039 -0.35(-1.58%)
Jan 27, 2012 21.44 22.27 21.28 22.18 201,531 +0.69(+3.21%)
Jan 26, 2012 21.43 21.61 21.25 21.49 270,241 +0.16(+0.75%)
Jan 25, 2012 21.30 21.60 21.09 21.33 219,689 -0.06(-0.28%)
Jan 24, 2012 20.93 21.45 20.61 21.39 254,997 +0.23(+1.09%)
Jan 23, 2012 21.40 21.62 21.00 21.16 148,737 -0.17(-0.80%)
Jan 20, 2012 21.41 21.44 20.90 21.33 218,966 -0.11(-0.51%)
Jan 19, 2012 21.27 21.74 21.18 21.44 233,590 +0.20(+0.94%)
Jan 18, 2012 21.08 21.42 20.98 21.24 287,257 +0.16(+0.76%)
Jan 17, 2012 21.43 21.43 20.96 21.08 293,848 -0.17(-0.80%)
Jan 13, 2012 21.68 21.72 21.11 21.25 305,887 -0.58(-2.66%)
Jan 12, 2012 22.06 22.72 21.71 21.83 637,448 +0.00(+0.00%)
Jan 11, 2012 21.60 21.95 21.51 21.83 234,310 +0.11(+0.51%)
Jan 10, 2012 21.49 21.83 21.38 21.72 242,640 +0.57(+2.70%)
Jan 09, 2012 21.12 21.24 20.66 21.15 226,549 +0.16(+0.76%)
Jan 06, 2012 21.00 21.27 20.69 20.99 146,075 +0.00(+0.00%)
Jan 05, 2012 20.75 21.22 20.38 20.99 295,162 +0.07(+0.33%)
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.