Skip to main content

Dycom Industries (NY: DY )

173.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 180.64 182.30 172.96 173.39 235,081 -7.25(-4.01%)
Jul 23, 2024 179.59 182.82 179.10 180.64 168,728 -0.30(-0.17%)
Jul 22, 2024 176.55 181.90 174.67 180.94 229,951 +6.08(+3.48%)
Jul 19, 2024 175.96 178.60 174.16 174.86 371,455 -0.63(-0.36%)
Jul 18, 2024 176.65 179.95 169.11 175.49 424,987 +0.92(+0.53%)
Jul 17, 2024 181.08 183.63 174.11 174.57 262,492 -7.48(-4.11%)
Jul 16, 2024 179.06 184.15 178.89 182.05 216,617 +3.74(+2.10%)
Jul 15, 2024 179.03 183.03 177.93 178.31 207,082 -0.67(-0.37%)
Jul 12, 2024 177.00 180.05 176.50 178.98 214,026 +4.24(+2.43%)
Jul 11, 2024 173.95 175.56 172.06 174.74 181,438 +3.56(+2.08%)
Jul 10, 2024 170.40 171.91 169.18 171.18 104,242 +1.63(+0.96%)
Jul 09, 2024 169.55 172.48 168.17 169.55 151,072 -0.34(-0.20%)
Jul 08, 2024 170.98 172.51 169.88 169.89 132,398 +0.47(+0.28%)
Jul 05, 2024 173.77 174.02 168.53 169.42 189,780 -3.72(-2.15%)
Jul 03, 2024 168.68 173.33 167.96 173.14 115,717 +5.03(+2.99%)
Jul 02, 2024 168.23 169.39 166.47 168.11 171,686 -0.28(-0.17%)
Jul 01, 2024 169.64 169.97 165.35 168.39 239,726 -0.37(-0.22%)
Jun 28, 2024 171.05 172.86 166.67 168.76 579,255 -1.57(-0.92%)
Jun 27, 2024 168.76 171.71 167.24 170.33 281,402 +3.91(+2.35%)
Jun 26, 2024 168.85 169.50 165.53 166.42 275,052 -2.40(-1.42%)
Jun 25, 2024 167.06 170.36 164.97 168.82 245,598 +2.36(+1.42%)
Jun 24, 2024 167.06 167.90 164.75 166.46 265,990 -0.37(-0.22%)
Jun 21, 2024 165.72 166.85 161.59 166.83 617,303 +0.04(+0.02%)
Jun 20, 2024 168.06 170.61 166.10 166.79 234,404 -1.55(-0.92%)
Jun 18, 2024 171.06 171.62 167.95 168.34 297,067 -2.29(-1.34%)
Jun 17, 2024 172.73 174.00 167.52 170.63 443,003 -5.88(-3.33%)
Jun 14, 2024 178.70 178.70 175.13 176.51 170,425 -3.57(-1.98%)
Jun 13, 2024 182.12 182.58 177.62 180.08 201,942 -2.53(-1.39%)
Jun 12, 2024 182.10 184.34 181.85 182.61 194,803 +3.77(+2.11%)
Jun 11, 2024 179.29 179.73 176.86 178.84 177,525 -1.25(-0.69%)
Jun 10, 2024 177.51 181.04 175.24 180.09 205,874 +1.02(+0.57%)
Jun 07, 2024 179.42 180.23 177.74 179.07 191,447 -0.09(-0.05%)
Jun 06, 2024 182.24 182.90 178.53 179.16 109,670 -2.67(-1.47%)
Jun 05, 2024 176.61 181.86 175.43 181.83 288,178 +5.88(+3.34%)
Jun 04, 2024 178.97 179.11 174.25 175.95 211,164 -3.17(-1.77%)
Jun 03, 2024 181.37 181.37 176.30 179.12 292,967 -0.84(-0.47%)
May 31, 2024 184.67 186.47 177.68 179.96 402,036 -4.37(-2.37%)
May 30, 2024 181.08 186.02 180.59 184.33 395,255 +3.85(+2.13%)
May 29, 2024 176.51 181.08 175.89 180.48 361,063 +2.55(+1.43%)
May 28, 2024 179.85 180.71 175.95 177.93 422,848 -1.80(-1.00%)
May 24, 2024 178.50 181.60 178.06 179.73 509,372 +2.51(+1.42%)
May 23, 2024 168.71 177.27 167.77 177.22 521,205 +10.08(+6.03%)
May 22, 2024 168.30 170.39 161.15 167.14 627,715 +12.74(+8.25%)
May 21, 2024 151.13 154.40 151.13 154.40 343,294 +2.36(+1.55%)
May 20, 2024 150.55 152.93 149.72 152.04 231,358 +3.26(+2.19%)
May 17, 2024 148.51 149.37 147.23 148.78 239,487 +1.30(+0.88%)
May 16, 2024 150.76 150.76 146.50 147.48 297,941 -2.50(-1.67%)
May 15, 2024 151.40 152.38 148.87 149.98 388,042 +0.21(+0.14%)
May 14, 2024 151.31 151.86 149.21 149.77 238,461 +0.04(+0.03%)
May 13, 2024 151.97 153.44 149.63 149.73 222,576 -0.84(-0.56%)
May 10, 2024 152.05 153.01 150.03 150.57 178,933 -0.47(-0.31%)
May 09, 2024 148.81 151.74 147.68 151.04 158,914 +2.83(+1.91%)
May 08, 2024 146.99 148.35 146.99 148.21 94,165 +0.89(+0.60%)
May 07, 2024 148.50 148.87 146.34 147.32 243,745 +1.95(+1.34%)
May 06, 2024 145.65 146.31 143.64 145.37 276,518 +1.34(+0.93%)
May 03, 2024 143.25 145.99 142.69 144.03 263,122 +3.90(+2.78%)
May 02, 2024 139.98 140.90 137.96 140.13 225,079 +0.63(+0.45%)
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.