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 (%)
Feb 28, 2023 83.78 85.52 83.40 84.21 631,428 +0.21(+0.25%)
Feb 27, 2023 85.22 86.26 83.56 84.00 350,579 -1.09(-1.28%)
Feb 24, 2023 82.38 85.86 82.10 85.09 513,775 +0.85(+1.01%)
Feb 23, 2023 82.53 84.80 82.33 84.24 496,000 +2.94(+3.62%)
Feb 22, 2023 80.79 82.28 80.48 81.30 343,946 +0.43(+0.53%)
Feb 21, 2023 82.12 82.86 80.63 80.87 522,126 -2.07(-2.50%)
Feb 17, 2023 80.93 83.26 80.66 82.94 431,365 +2.64(+3.29%)
Feb 16, 2023 79.64 82.24 79.11 80.30 434,667 -0.09(-0.11%)
Feb 15, 2023 80.90 80.90 77.33 80.39 753,086 -2.70(-3.25%)
Feb 14, 2023 83.48 84.22 81.40 83.09 336,011 -0.84(-1.00%)
Feb 13, 2023 82.54 84.01 81.32 83.93 445,045 +1.64(+1.99%)
Feb 10, 2023 81.22 82.96 80.64 82.29 421,261 +0.93(+1.14%)
Feb 09, 2023 84.50 85.80 80.31 81.36 956,154 -1.91(-2.29%)
Feb 08, 2023 86.74 87.14 81.01 83.27 1,239,416 -4.20(-4.80%)
Feb 07, 2023 86.88 88.08 84.60 87.47 578,770 -0.13(-0.15%)
Feb 06, 2023 90.13 91.01 87.58 87.60 387,655 -3.33(-3.66%)
Feb 03, 2023 91.41 92.69 90.55 90.93 344,449 -1.07(-1.16%)
Feb 02, 2023 96.26 96.26 91.60 92.00 483,988 -3.40(-3.56%)
Feb 01, 2023 95.16 95.98 92.94 95.40 315,649 +0.03(+0.03%)
Jan 31, 2023 92.69 95.39 92.32 95.37 415,411 +2.66(+2.87%)
Jan 30, 2023 92.43 93.92 91.96 92.71 257,171 -0.02(-0.02%)
Jan 27, 2023 91.64 92.75 90.51 92.73 411,479 +0.87(+0.95%)
Jan 26, 2023 92.63 92.91 91.19 91.86 510,571 +0.31(+0.34%)
Jan 25, 2023 93.50 94.61 91.03 91.55 449,741 -3.35(-3.53%)
Jan 24, 2023 96.89 98.25 93.90 94.90 370,753 -3.01(-3.07%)
Jan 23, 2023 98.89 99.67 97.03 97.91 222,986 -0.40(-0.41%)
Jan 20, 2023 97.09 98.34 96.12 98.31 298,669 +2.21(+2.30%)
Jan 19, 2023 97.16 97.62 95.61 96.10 215,914 -1.41(-1.45%)
Jan 18, 2023 97.43 101.23 97.21 97.51 299,385 +0.02(+0.02%)
Jan 17, 2023 99.66 101.07 97.28 97.49 340,904 -2.46(-2.46%)
Jan 13, 2023 99.29 101.28 98.64 99.95 288,026 +0.95(+0.96%)
Jan 12, 2023 96.53 99.34 95.37 99.00 222,114 +3.15(+3.29%)
Jan 11, 2023 97.94 98.87 95.67 95.85 342,582 -1.45(-1.49%)
Jan 10, 2023 94.38 98.11 94.38 97.30 354,154 +2.21(+2.32%)
Jan 09, 2023 96.31 98.30 94.95 95.09 322,009 -0.63(-0.66%)
Jan 06, 2023 95.05 96.85 93.76 95.72 320,661 +2.29(+2.45%)
Jan 05, 2023 93.15 94.88 91.69 93.43 476,946 +0.37(+0.40%)
Jan 04, 2023 93.36 96.44 92.69 93.06 443,612 +0.14(+0.15%)
Jan 03, 2023 94.08 95.52 92.45 92.92 338,547 -0.68(-0.73%)
Dec 30, 2022 92.84 94.65 92.84 93.60 219,434 -0.16(-0.17%)
Dec 29, 2022 93.65 95.14 93.65 93.76 227,103 +0.99(+1.07%)
Dec 28, 2022 93.73 95.42 92.39 92.77 186,063 -0.57(-0.61%)
Dec 27, 2022 93.06 93.85 92.19 93.34 179,988 -0.41(-0.44%)
Dec 23, 2022 91.00 94.13 91.00 93.75 415,287 +3.20(+3.53%)
Dec 22, 2022 90.18 91.96 88.94 90.55 316,929 -0.66(-0.72%)
Dec 21, 2022 91.04 92.67 90.77 91.21 261,931 +0.81(+0.90%)
Dec 20, 2022 89.20 90.98 88.68 90.40 307,267 +1.16(+1.30%)
Dec 19, 2022 88.60 90.10 88.12 89.24 344,402 +0.87(+0.98%)
Dec 16, 2022 88.03 89.01 86.77 88.37 587,030 -0.39(-0.44%)
Dec 15, 2022 90.52 90.52 87.78 88.76 246,823 -2.45(-2.69%)
Dec 14, 2022 89.77 93.75 89.77 91.21 556,912 +1.85(+2.07%)
Dec 13, 2022 88.67 89.67 88.08 89.36 275,664 +3.33(+3.87%)
Dec 12, 2022 87.46 88.11 85.59 86.03 381,093 -1.90(-2.16%)
Dec 09, 2022 89.60 91.14 87.71 87.93 313,515 -2.07(-2.30%)
Dec 08, 2022 90.42 91.20 89.74 90.00 281,984 -0.16(-0.18%)
Dec 07, 2022 88.91 92.17 88.41 90.16 563,770 +1.12(+1.26%)
Dec 06, 2022 88.35 89.48 87.23 89.04 331,614 +1.01(+1.15%)
Dec 05, 2022 89.74 90.71 87.69 88.03 349,448 -3.06(-3.36%)
Dec 02, 2022 87.59 93.04 87.11 91.09 706,352 +2.68(+3.03%)
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.