Skip to main content

Dycom Industries (NY: DY )

143.89 +0.24 (+0.17%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.54 10.62 10.01 10.33 143,500 -0.31(-2.91%)
Mar 28, 2003 10.25 10.90 10.24 10.64 105,400 +0.34(+3.30%)
Mar 27, 2003 10.20 10.35 10.02 10.30 99,600 +0.10(+0.98%)
Mar 26, 2003 10.57 10.62 10.15 10.20 144,500 -0.42(-3.95%)
Mar 25, 2003 10.40 10.69 10.37 10.62 118,400 +0.22(+2.12%)
Mar 24, 2003 10.78 10.78 10.17 10.40 125,800 -0.45(-4.15%)
Mar 21, 2003 10.63 10.87 10.46 10.85 183,100 +0.39(+3.73%)
Mar 20, 2003 10.18 10.60 10.04 10.46 84,800 +0.08(+0.77%)
Mar 19, 2003 10.50 10.50 10.10 10.38 82,500 -0.03(-0.29%)
Mar 18, 2003 10.65 10.65 10.20 10.41 103,000 -0.04(-0.38%)
Mar 17, 2003 9.610 10.45 9.610 10.45 187,200 +0.78(+8.07%)
Mar 14, 2003 9.920 10.00 9.650 9.670 122,900 -0.34(-3.40%)
Mar 13, 2003 9.480 10.01 9.450 10.01 196,400 +0.63(+6.72%)
Mar 12, 2003 9.000 9.580 9.000 9.380 158,300 +0.32(+3.53%)
Mar 11, 2003 9.200 9.300 9.060 9.060 235,500 -0.14(-1.52%)
Mar 10, 2003 9.500 9.500 9.200 9.200 208,400 -0.40(-4.17%)
Mar 07, 2003 9.500 9.640 9.400 9.600 154,000 +0.00(+0.00%)
Mar 06, 2003 9.820 9.900 9.300 9.600 517,300 -0.32(-3.23%)
Mar 05, 2003 10.10 10.20 9.800 9.920 200,100 -0.08(-0.80%)
Mar 04, 2003 10.49 10.49 9.750 10.00 257,600 -0.49(-4.67%)
Mar 03, 2003 10.47 10.65 10.33 10.49 126,300 +0.05(+0.48%)
Feb 28, 2003 10.70 10.73 10.44 10.44 205,600 -0.31(-2.88%)
Feb 27, 2003 10.72 10.75 10.50 10.75 246,600 +0.03(+0.28%)
Feb 26, 2003 10.90 10.90 10.52 10.72 325,500 -0.08(-0.74%)
Feb 25, 2003 11.33 11.33 10.50 10.80 676,900 -0.53(-4.68%)
Feb 24, 2003 11.55 11.55 11.06 11.33 189,400 -0.22(-1.90%)
Feb 21, 2003 11.58 11.65 11.12 11.55 174,900 +0.06(+0.52%)
Feb 20, 2003 11.53 11.58 11.40 11.49 110,600 -0.03(-0.26%)
Feb 19, 2003 11.94 11.94 11.26 11.52 289,000 -0.34(-2.87%)
Feb 18, 2003 12.00 12.00 11.73 11.86 201,400 -0.14(-1.17%)
Feb 14, 2003 11.50 12.11 11.46 12.00 237,100 +0.45(+3.90%)
Feb 13, 2003 13.05 13.05 10.30 11.55 1,645,900 -1.49(-11.43%)
Feb 12, 2003 13.10 13.23 12.95 13.04 541,100 -0.09(-0.69%)
Feb 11, 2003 13.10 13.25 13.00 13.13 273,900 +0.01(+0.08%)
Feb 10, 2003 12.60 13.12 12.60 13.12 317,100 +0.48(+3.80%)
Feb 07, 2003 12.81 12.89 12.52 12.64 145,000 -0.13(-1.02%)
Feb 06, 2003 12.60 12.90 12.50 12.77 216,600 +0.11(+0.87%)
Feb 05, 2003 12.57 12.89 12.57 12.66 227,000 +0.09(+0.72%)
Feb 04, 2003 12.79 12.80 12.44 12.57 109,300 -0.04(-0.32%)
Feb 03, 2003 12.92 13.09 12.55 12.61 143,600 -0.24(-1.87%)
Jan 31, 2003 12.45 12.90 12.36 12.85 167,200 +0.39(+3.13%)
Jan 30, 2003 12.80 12.90 12.28 12.46 228,000 -0.18(-1.42%)
Jan 29, 2003 12.84 12.84 12.35 12.64 169,000 -0.20(-1.56%)
Jan 28, 2003 12.53 12.84 12.30 12.84 134,000 +0.41(+3.30%)
Jan 27, 2003 13.00 13.13 12.30 12.43 371,300 -0.62(-4.75%)
Jan 24, 2003 13.30 13.30 13.02 13.05 180,300 -0.31(-2.32%)
Jan 23, 2003 13.14 13.36 13.06 13.36 213,900 +0.30(+2.30%)
Jan 22, 2003 12.85 13.08 12.85 13.06 172,700 +0.19(+1.48%)
Jan 21, 2003 12.96 13.00 12.71 12.87 117,000 -0.11(-0.85%)
Jan 17, 2003 13.25 13.27 12.88 12.98 268,900 -0.32(-2.41%)
Jan 16, 2003 13.25 13.55 13.10 13.30 102,200 +0.04(+0.30%)
Jan 15, 2003 13.70 13.70 13.06 13.26 165,100 -0.49(-3.56%)
Jan 14, 2003 13.35 13.75 13.35 13.75 132,700 +0.30(+2.23%)
Jan 13, 2003 13.99 14.14 13.45 13.45 123,600 -0.52(-3.72%)
Jan 10, 2003 13.74 14.06 13.56 13.97 119,900 +0.23(+1.67%)
Jan 09, 2003 13.77 14.05 13.53 13.74 86,400 +0.04(+0.29%)
Jan 08, 2003 13.93 14.06 13.65 13.70 148,200 -0.25(-1.79%)
Jan 07, 2003 13.51 14.15 13.51 13.95 245,000 +0.34(+2.50%)
Jan 06, 2003 13.55 13.73 13.50 13.61 116,900 +0.03(+0.22%)
Jan 03, 2003 13.59 13.77 13.40 13.58 130,800 +0.00(+0.00%)
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.