Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dycom Industries (NY: DY )

139.50 -0.52 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.850 7.890 7.710 7.790 481,648 -0.08(-1.02%)
Nov 27, 2009 7.540 8.249 7.500 7.870 317,880 +0.08(+1.03%)
Nov 25, 2009 8.550 8.550 7.710 7.790 886,311 -0.81(-9.42%)
Nov 24, 2009 8.200 8.940 8.190 8.600 1,187,398 -0.01(-0.12%)
Nov 23, 2009 9.190 9.290 8.570 8.610 1,245,486 -0.38(-4.23%)
Nov 20, 2009 9.440 9.700 8.860 8.990 666,128 -0.55(-5.77%)
Nov 19, 2009 9.870 9.950 9.510 9.540 338,857 -0.46(-4.60%)
Nov 18, 2009 10.47 10.58 9.970 10.00 332,060 -0.52(-4.94%)
Nov 17, 2009 10.75 10.89 10.48 10.52 307,729 -0.34(-3.13%)
Nov 16, 2009 10.35 10.97 10.28 10.86 198,496 +0.66(+6.47%)
Nov 13, 2009 10.07 10.37 9.950 10.20 158,334 +0.07(+0.69%)
Nov 12, 2009 10.68 10.68 10.10 10.13 267,831 -0.45(-4.25%)
Nov 11, 2009 10.52 10.74 10.39 10.58 150,632 +0.18(+1.73%)
Nov 10, 2009 10.77 10.86 10.14 10.40 185,930 -0.47(-4.32%)
Nov 09, 2009 10.66 10.88 10.56 10.87 111,460 +0.32(+3.03%)
Nov 06, 2009 10.51 10.80 10.38 10.55 167,534 -0.12(-1.12%)
Nov 05, 2009 10.06 10.68 10.06 10.67 230,732 +0.74(+7.45%)
Nov 04, 2009 10.36 10.40 9.890 9.930 236,914 -0.25(-2.46%)
Nov 03, 2009 9.630 10.21 9.520 10.18 245,797 +0.43(+4.41%)
Nov 02, 2009 9.900 10.17 9.450 9.750 218,908 -0.13(-1.32%)
Oct 30, 2009 10.33 10.40 9.730 9.880 320,095 -0.54(-5.18%)
Oct 29, 2009 10.16 10.95 10.14 10.42 330,928 +0.34(+3.37%)
Oct 28, 2009 10.56 10.70 10.03 10.08 719,972 -0.54(-5.08%)
Oct 27, 2009 10.49 10.85 10.25 10.62 247,722 +0.21(+2.02%)
Oct 26, 2009 10.64 11.11 10.37 10.41 281,033 -0.18(-1.70%)
Oct 23, 2009 10.78 10.83 10.55 10.59 234,085 -0.77(-6.78%)
Oct 22, 2009 11.10 11.48 10.57 11.36 209,446 +0.28(+2.53%)
Oct 21, 2009 11.17 11.77 11.05 11.08 259,770 -0.09(-0.81%)
Oct 20, 2009 11.02 11.33 11.01 11.17 251,057 -0.67(-5.66%)
Oct 19, 2009 11.92 12.06 11.67 11.84 203,830 +0.00(+0.00%)
Oct 16, 2009 11.99 12.00 11.56 11.84 225,776 -0.19(-1.58%)
Oct 15, 2009 12.19 12.29 11.87 12.03 154,795 -0.25(-2.04%)
Oct 14, 2009 12.12 12.30 11.98 12.28 125,496 +0.30(+2.50%)
Oct 13, 2009 12.16 12.21 11.71 11.98 193,355 -0.23(-1.88%)
Oct 12, 2009 12.64 12.65 12.19 12.21 124,705 +0.06(+0.49%)
Oct 09, 2009 12.18 12.44 11.98 12.15 233,920 -0.10(-0.82%)
Oct 08, 2009 12.28 12.64 12.23 12.25 144,190 +0.03(+0.25%)
Oct 07, 2009 12.42 12.63 12.20 12.22 167,981 -0.21(-1.69%)
Oct 06, 2009 12.37 12.53 12.17 12.43 177,477 +0.27(+2.22%)
Oct 05, 2009 11.76 12.21 11.47 12.16 276,572 +0.59(+5.10%)
Oct 02, 2009 11.35 11.85 11.29 11.57 282,561 +0.02(+0.17%)
Oct 01, 2009 12.30 12.32 11.54 11.55 260,268 -0.75(-6.10%)
Sep 30, 2009 12.52 12.71 12.27 12.30 407,383 -0.22(-1.76%)
Sep 29, 2009 12.45 12.74 12.31 12.52 275,102 +0.03(+0.24%)
Sep 28, 2009 12.27 12.69 12.02 12.49 269,689 +0.34(+2.80%)
Sep 25, 2009 12.35 12.44 12.08 12.15 173,366 -0.19(-1.54%)
Sep 24, 2009 12.96 13.10 12.16 12.34 268,674 -0.62(-4.78%)
Sep 23, 2009 13.39 13.39 12.94 12.96 226,818 -0.35(-2.63%)
Sep 22, 2009 13.61 13.74 13.07 13.31 172,934 -0.14(-1.04%)
Sep 21, 2009 13.79 13.79 13.41 13.45 184,080 -0.43(-3.10%)
Sep 18, 2009 13.15 13.93 13.14 13.88 430,682 +0.81(+6.20%)
Sep 17, 2009 13.03 13.46 12.86 13.07 141,097 -0.01(-0.08%)
Sep 16, 2009 12.99 13.25 12.89 13.08 137,013 +0.11(+0.85%)
Sep 15, 2009 12.83 13.08 12.82 12.97 172,928 +0.09(+0.70%)
Sep 14, 2009 12.62 12.95 12.55 12.88 184,551 +0.14(+1.10%)
Sep 11, 2009 13.04 13.18 12.50 12.74 206,414 -0.23(-1.77%)
Sep 10, 2009 12.78 13.00 12.50 12.97 163,463 +0.22(+1.73%)
Sep 09, 2009 12.39 13.07 12.39 12.75 259,059 +0.32(+2.57%)
Sep 08, 2009 12.30 12.50 12.24 12.43 169,985 +0.22(+1.80%)
Sep 04, 2009 12.10 12.30 11.85 12.21 182,475 +0.02(+0.16%)
Sep 03, 2009 11.61 12.30 11.57 12.19 424,604 +0.65(+5.63%)
Sep 02, 2009 11.55 11.91 11.45 11.54 777,724 -0.09(-0.77%)
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.