Skip to main content

Dycom Industries (NY: DY )

143.53 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.91 12.12 11.70 12.01 396,800 +0.14(+1.18%)
Mar 28, 2008 12.07 12.10 11.85 11.87 324,900 -0.21(-1.74%)
Mar 27, 2008 12.11 12.45 12.00 12.08 222,510 -0.05(-0.41%)
Mar 26, 2008 12.46 12.46 11.94 12.13 227,000 -0.37(-2.96%)
Mar 25, 2008 12.42 12.58 12.06 12.50 349,906 +0.11(+0.89%)
Mar 24, 2008 11.97 12.65 11.97 12.39 397,800 +0.42(+3.51%)
Mar 21, 2008 12.23 12.24 11.62 11.97 1,236,750 +0.00(+0.00%)
Mar 20, 2008 12.23 12.24 11.62 11.97 1,236,750 -0.16(-1.32%)
Mar 19, 2008 12.50 12.77 12.07 12.13 724,300 -0.30(-2.41%)
Mar 18, 2008 11.90 12.43 11.67 12.43 742,625 +0.67(+5.70%)
Mar 17, 2008 11.71 11.86 11.36 11.76 810,600 +0.12(+1.03%)
Mar 14, 2008 11.80 11.99 11.58 11.64 969,256 -0.05(-0.43%)
Mar 13, 2008 11.63 11.83 11.26 11.69 879,349 +0.00(+0.00%)
Mar 12, 2008 12.10 12.26 11.67 11.69 1,018,513 -0.33(-2.75%)
Mar 11, 2008 12.15 12.35 11.58 12.02 815,900 +0.15(+1.26%)
Mar 10, 2008 12.18 12.39 11.83 11.87 682,500 -0.31(-2.55%)
Mar 07, 2008 11.66 12.40 11.66 12.18 920,800 +0.39(+3.31%)
Mar 06, 2008 12.30 12.40 11.79 11.79 979,683 -0.55(-4.46%)
Mar 05, 2008 11.78 12.39 11.60 12.34 1,226,284 +0.63(+5.38%)
Mar 04, 2008 11.91 11.91 11.35 11.71 1,130,056 +0.55(+4.93%)
Mar 03, 2008 11.50 11.50 11.12 11.16 1,050,675 -0.28(-2.45%)
Feb 29, 2008 11.29 11.67 11.29 11.44 1,029,950 -0.12(-1.04%)
Feb 28, 2008 11.92 12.28 11.55 11.56 1,765,500 -0.42(-3.51%)
Feb 27, 2008 13.70 13.70 11.88 11.98 2,761,779 -2.27(-15.93%)
Feb 26, 2008 14.29 14.94 14.11 14.25 958,490 +0.00(+0.00%)
Feb 25, 2008 14.59 14.67 14.13 14.25 615,100 -0.32(-2.20%)
Feb 22, 2008 14.75 14.83 14.15 14.57 473,127 -0.13(-0.88%)
Feb 21, 2008 15.24 15.33 14.64 14.70 558,096 -0.48(-3.16%)
Feb 20, 2008 15.15 15.20 14.61 15.18 500,170 +0.09(+0.60%)
Feb 19, 2008 14.68 15.54 14.68 15.09 733,678 +0.53(+3.64%)
Feb 18, 2008 14.99 15.06 14.40 14.56 0 +0.00(+0.00%)
Feb 15, 2008 14.99 15.06 14.40 14.56 779,280 -0.43(-2.87%)
Feb 14, 2008 15.27 15.45 14.80 14.99 1,838,900 -0.26(-1.70%)
Feb 13, 2008 15.36 15.77 15.05 15.25 1,953,966 -0.05(-0.33%)
Feb 12, 2008 16.80 17.85 15.00 15.30 5,774,981 -8.01(-34.36%)
Feb 11, 2008 22.98 23.61 22.61 23.31 395,400 +0.25(+1.08%)
Feb 08, 2008 22.86 23.50 22.81 23.06 491,201 +0.18(+0.79%)
Feb 07, 2008 22.91 23.47 22.37 22.88 443,902 -0.12(-0.52%)
Feb 06, 2008 23.20 23.75 22.88 23.00 487,031 +0.00(+0.00%)
Feb 05, 2008 23.30 23.78 22.99 23.00 425,864 -0.78(-3.28%)
Feb 04, 2008 23.94 24.09 23.70 23.78 397,600 -0.16(-0.67%)
Feb 01, 2008 23.56 24.35 23.27 23.94 467,106 +0.37(+1.57%)
Jan 31, 2008 22.80 24.03 22.53 23.57 369,200 +0.32(+1.38%)
Jan 30, 2008 23.30 24.22 22.99 23.25 316,975 -0.15(-0.64%)
Jan 29, 2008 23.43 23.53 22.82 23.40 534,300 +0.00(+0.00%)
Jan 28, 2008 23.13 23.42 22.68 23.40 416,900 +0.13(+0.56%)
Jan 25, 2008 23.85 23.94 23.03 23.27 497,300 -0.50(-2.10%)
Jan 24, 2008 23.75 24.25 23.36 23.77 469,500 +0.00(+0.00%)
Jan 23, 2008 23.60 23.89 22.14 23.77 657,300 -0.28(-1.16%)
Jan 22, 2008 23.52 24.43 22.53 24.05 610,900 +0.73(+3.13%)
Jan 21, 2008 23.06 23.80 22.58 23.32 0 +0.00(+0.00%)
Jan 18, 2008 23.06 23.80 22.58 23.32 670,700 +0.12(+0.52%)
Jan 17, 2008 24.20 24.38 23.04 23.20 474,600 -0.89(-3.69%)
Jan 16, 2008 24.02 24.69 23.59 24.09 369,700 -0.15(-0.62%)
Jan 15, 2008 24.60 24.71 23.64 24.24 339,900 -0.85(-3.39%)
Jan 14, 2008 24.51 25.18 24.22 25.09 243,115 +0.66(+2.70%)
Jan 11, 2008 24.88 25.27 24.16 24.43 438,600 -0.56(-2.24%)
Jan 10, 2008 24.17 25.40 23.81 24.99 455,300 +0.51(+2.08%)
Jan 09, 2008 23.89 24.55 23.32 24.48 634,700 +0.28(+1.16%)
Jan 08, 2008 25.78 26.04 24.15 24.20 608,300 -1.54(-5.98%)
Jan 07, 2008 25.95 26.44 25.30 25.74 578,200 -0.05(-0.19%)
Jan 04, 2008 25.90 26.22 25.40 25.79 618,800 -0.42(-1.60%)
Jan 03, 2008 25.92 26.58 25.76 26.21 375,075 +0.39(+1.51%)
Jan 02, 2008 26.55 26.69 25.54 25.82 292,700 -0.83(-3.11%)
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.