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

Dycom Industries (NY: DY )

140.13 +0.63 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Apr 30, 2018 106.77 108.90 103.83 103.86 342,350 -2.79(-2.62%)
Apr 27, 2018 107.68 108.23 106.19 106.65 276,636 -0.90(-0.84%)
Apr 26, 2018 106.89 108.82 106.79 107.55 370,011 +0.96(+0.90%)
Apr 25, 2018 104.99 107.06 104.73 106.59 262,946 +1.54(+1.47%)
Apr 24, 2018 106.40 108.42 104.29 105.05 405,057 -0.25(-0.24%)
Apr 23, 2018 104.99 106.31 104.49 105.30 371,907 +0.71(+0.68%)
Apr 20, 2018 106.35 107.17 104.00 104.59 216,824 -2.21(-2.07%)
Apr 19, 2018 107.54 107.82 106.16 106.80 205,639 -1.17(-1.08%)
Apr 18, 2018 109.00 110.12 107.81 107.97 287,256 -1.17(-1.07%)
Apr 17, 2018 107.38 109.93 107.38 109.14 335,151 +2.06(+1.92%)
Apr 16, 2018 105.80 107.42 105.75 107.08 271,345 +1.67(+1.58%)
Apr 13, 2018 107.02 107.69 104.83 105.41 233,833 -1.23(-1.15%)
Apr 12, 2018 106.12 107.14 105.21 106.64 282,586 +1.77(+1.69%)
Apr 11, 2018 104.83 106.06 103.89 104.87 262,360 -0.59(-0.56%)
Apr 10, 2018 105.54 107.13 104.92 105.46 315,927 +1.54(+1.48%)
Apr 09, 2018 106.13 106.47 103.83 103.92 244,154 -1.67(-1.58%)
Apr 06, 2018 107.65 109.18 103.49 105.59 404,060 -3.33(-3.06%)
Apr 05, 2018 108.33 109.61 107.23 108.92 264,169 +1.42(+1.32%)
Apr 04, 2018 104.61 107.86 104.33 107.50 202,032 +0.79(+0.74%)
Apr 03, 2018 106.00 106.89 104.73 106.71 256,170 +1.61(+1.53%)
Apr 02, 2018 106.89 107.59 103.60 105.10 281,106 -2.53(-2.35%)
Mar 29, 2018 107.63 107.63 107.63 0 +3.76(+3.62%)
Mar 28, 2018 103.71 105.90 103.46 103.87 421,447 +0.45(+0.44%)
Mar 27, 2018 106.39 106.77 102.73 103.42 285,106 -2.77(-2.61%)
Mar 26, 2018 105.61 106.39 103.24 106.19 356,724 +2.22(+2.14%)
Mar 23, 2018 109.06 109.06 103.83 103.97 435,166 -4.56(-4.20%)
Mar 22, 2018 110.58 112.33 108.51 108.53 264,490 -3.40(-3.04%)
Mar 21, 2018 110.19 113.42 110.00 111.93 359,430 +2.30(+2.10%)
Mar 20, 2018 110.79 111.77 109.47 109.63 323,779 -0.86(-0.78%)
Mar 19, 2018 112.21 112.47 109.57 110.49 442,816 -2.32(-2.06%)
Mar 16, 2018 113.10 113.61 112.20 112.81 579,287 -0.55(-0.49%)
Mar 15, 2018 113.88 114.53 112.55 113.36 214,570 -0.35(-0.31%)
Mar 14, 2018 115.40 115.69 112.81 113.71 196,487 -1.07(-0.93%)
Mar 13, 2018 113.71 116.50 113.69 114.78 344,433 +2.00(+1.77%)
Mar 12, 2018 112.41 113.92 112.17 112.78 353,202 +0.12(+0.11%)
Mar 09, 2018 110.37 113.16 110.07 112.66 446,401 +2.70(+2.46%)
Mar 08, 2018 110.63 111.03 108.10 109.96 353,521 -0.19(-0.17%)
Mar 07, 2018 110.25 108.51 110.15 519,161 +0.45(+0.41%)
Mar 06, 2018 109.72 110.32 108.34 109.70 358,993 +0.40(+0.37%)
Mar 05, 2018 108.70 110.13 107.90 109.30 401,117 -0.18(-0.16%)
Mar 02, 2018 107.83 111.18 107.74 109.48 343,217 +0.37(+0.34%)
Mar 01, 2018 109.00 110.49 106.75 109.11 643,477 -0.13(-0.12%)
Feb 28, 2018 111.00 116.50 108.86 109.24 1,022,280 -4.87(-4.27%)
Feb 27, 2018 117.25 118.24 113.79 114.11 652,891 -3.51(-2.98%)
Feb 26, 2018 116.51 118.00 114.43 117.62 368,152 +1.56(+1.34%)
Feb 23, 2018 116.27 116.54 114.83 116.06 286,742 +0.66(+0.57%)
Feb 22, 2018 115.40 208,259 +1.48(+1.30%)
Feb 21, 2018 114.43 117.09 113.62 113.92 304,208 +0.11(+0.10%)
Feb 20, 2018 114.30 116.17 113.10 113.81 476,813 -1.30(-1.13%)
Feb 16, 2018 115.11 115.11 115.11 0 -0.17(-0.15%)
Feb 15, 2018 114.25 115.94 112.12 115.28 757,636 +2.32(+2.05%)
Feb 14, 2018 107.55 113.52 106.77 112.96 560,725 +3.73(+3.41%)
Feb 13, 2018 109.91 110.99 108.56 109.23 557,655 +0.35(+0.32%)
Feb 12, 2018 106.99 111.78 105.00 108.88 2,418,113 -2.26(-2.03%)
Feb 09, 2018 112.79 113.30 105.92 111.14 602,261 -0.36(-0.32%)
Feb 08, 2018 116.39 116.91 111.48 111.50 673,059 -4.48(-3.86%)
Feb 07, 2018 114.81 117.19 114.81 115.98 252,471 +0.61(+0.53%)
Feb 06, 2018 113.46 117.96 111.20 115.37 566,181 -1.62(-1.38%)
Feb 05, 2018 119.51 121.34 115.13 116.99 538,965 -3.89(-3.22%)
Feb 02, 2018 121.47 122.36 119.86 120.88 533,488 -1.92(-1.56%)
Feb 01, 2018 116.85 123.99 116.70 122.80 662,561 +6.09(+5.22%)
Jan 31, 2018 118.58 118.98 116.45 116.71 288,570 -0.84(-0.71%)
Jan 30, 2018 118.64 118.64 115.97 117.55 666,706 -2.36(-1.97%)
Jan 29, 2018 119.32 121.15 119.32 119.91 432,845 +0.61(+0.51%)
Jan 26, 2018 118.90 119.31 117.64 119.30 270,822 +0.93(+0.79%)
Jan 25, 2018 120.62 120.62 117.36 118.37 588,759 -1.26(-1.05%)
Jan 24, 2018 120.67 121.39 118.24 119.63 494,173 -0.19(-0.16%)
Jan 23, 2018 119.97 120.98 119.21 119.82 285,451 -0.78(-0.65%)
Jan 22, 2018 118.44 120.61 117.89 120.60 502,698 +2.07(+1.75%)
Jan 19, 2018 116.89 118.59 116.64 118.53 325,430 +1.52(+1.30%)
Jan 18, 2018 117.30 117.89 116.07 117.01 708,280 -0.27(-0.23%)
Jan 17, 2018 117.95 118.38 116.01 117.28 409,533 +0.27(+0.23%)
Jan 16, 2018 119.62 120.72 115.62 117.01 1,251,740 -1.08(-0.91%)
Jan 12, 2018 118.09 118.09 118.09 0 +2.15(+1.85%)
Jan 11, 2018 113.78 115.93 113.14 115.94 771,873 +2.80(+2.47%)
Jan 10, 2018 112.66 113.59 112.08 113.14 346,691 -0.10(-0.09%)
Jan 09, 2018 114.23 114.81 112.61 113.24 312,342 -1.15(-1.01%)
Jan 08, 2018 112.39 115.25 111.78 114.39 385,464 +1.46(+1.29%)
Jan 05, 2018 113.52 114.11 112.86 112.93 525,018 -0.59(-0.52%)
Jan 04, 2018 113.00 113.83 112.13 113.52 269,134 +1.10(+0.98%)
Jan 03, 2018 112.22 112.82 110.76 112.42 393,617 +0.83(+0.74%)
Jan 02, 2018 111.62 112.48 111.26 111.59 442,869 +0.16(+0.14%)
Dec 29, 2017 111.43 111.43 111.43 0 -2.40(-2.11%)
Dec 28, 2017 114.90 115.00 113.48 113.83 182,451 -0.59(-0.52%)
Dec 27, 2017 114.05 114.89 112.99 114.42 315,543 +0.18(+0.16%)
Dec 26, 2017 114.02 114.42 113.06 114.24 167,951 +0.35(+0.31%)
Dec 22, 2017 114.81 114.81 112.59 113.89 248,371 -0.51(-0.45%)
Dec 21, 2017 110.73 115.38 110.70 114.40 568,208 +3.70(+3.34%)
Dec 20, 2017 107.94 111.29 107.24 110.70 825,939 +3.74(+3.50%)
Dec 19, 2017 107.92 109.03 106.71 106.96 453,378 -1.14(-1.05%)
Dec 18, 2017 110.65 111.17 107.45 108.10 739,806 -2.31(-2.09%)
Dec 15, 2017 109.49 111.51 108.97 110.41 800,889 +1.30(+1.19%)
Dec 14, 2017 110.53 111.14 107.96 109.11 370,251 -1.67(-1.51%)
Dec 13, 2017 110.12 111.57 109.56 110.78 476,544 +0.60(+0.54%)
Dec 12, 2017 110.11 111.13 109.73 110.18 807,957 +0.01(+0.01%)
Dec 11, 2017 110.13 110.31 108.09 110.17 541,988 +0.60(+0.55%)
Dec 08, 2017 109.37 110.24 108.49 109.57 358,669 +0.00(+0.00%)
Dec 07, 2017 108.95 109.35 107.77 424,545 +0.00(+0.00%)
Dec 06, 2017 109.06 110.23 107.85 109.19 471,953 -0.51(-0.46%)
Dec 05, 2017 112.32 112.87 109.56 109.70 594,843 -3.05(-2.71%)
Dec 04, 2017 110.40 113.30 110.40 112.75 889,139 +3.34(+3.05%)
Dec 01, 2017 107.83 109.53 105.17 109.41 675,472 +2.04(+1.90%)
Nov 30, 2017 106.69 107.84 105.11 107.37 721,771 +1.32(+1.24%)
Nov 29, 2017 106.31 107.74 105.24 106.05 598,121 +0.58(+0.55%)
Nov 28, 2017 103.44 105.56 102.81 105.47 588,894 +2.35(+2.28%)
Nov 27, 2017 104.23 104.90 102.79 103.12 665,143 -0.96(-0.92%)
Nov 24, 2017 103.20 104.49 102.80 104.08 232,582 +1.22(+1.19%)
Nov 22, 2017 100.65 103.38 100.65 102.86 693,500 +1.86(+1.84%)
Nov 21, 2017 99.85 103.58 98.15 101.00 1,441,925 +2.78(+2.83%)
Nov 20, 2017 93.37 101.61 93.01 98.22 2,968,970 +8.18(+9.08%)
Nov 17, 2017 87.67 91.22 87.67 90.04 568,983 +2.14(+2.43%)
Nov 16, 2017 85.92 88.02 85.69 87.90 570,318 +1.92(+2.23%)
Nov 15, 2017 85.28 86.34 84.70 85.98 541,578 +0.40(+0.47%)
Nov 14, 2017 88.62 88.79 85.28 85.58 530,072 -3.83(-4.28%)
Nov 13, 2017 90.45 91.13 89.35 89.41 412,019 -1.61(-1.77%)
Nov 10, 2017 90.47 91.39 90.43 91.02 367,045 -0.01(-0.01%)
Nov 09, 2017 89.85 91.29 89.56 91.03 504,572 +0.40(+0.44%)
Nov 08, 2017 90.46 91.15 89.33 90.63 402,665 -0.10(-0.11%)
Nov 07, 2017 91.13 91.62 90.05 90.73 299,959 -0.49(-0.54%)
Nov 06, 2017 89.14 91.45 89.14 91.22 396,722 +2.18(+2.45%)
Nov 03, 2017 87.29 89.33 86.48 89.04 353,007 +1.49(+1.70%)
Nov 02, 2017 87.74 88.04 86.77 87.55 264,065 -0.16(-0.18%)
Nov 01, 2017 88.48 89.31 87.15 87.71 492,114 -0.12(-0.14%)
Oct 31, 2017 89.04 89.33 87.75 87.83 273,937 -0.47(-0.53%)
Oct 30, 2017 89.13 90.05 88.02 88.30 350,678 -1.41(-1.57%)
Oct 27, 2017 89.02 90.19 88.40 89.71 446,393 +0.49(+0.55%)
Oct 26, 2017 88.50 90.45 88.04 89.22 568,237 +1.00(+1.13%)
Oct 25, 2017 84.85 89.32 84.39 88.22 1,094,606 +3.62(+4.28%)
Oct 24, 2017 84.68 84.83 84.02 84.60 279,337 +0.25(+0.30%)
Oct 23, 2017 84.27 84.71 83.22 84.35 298,836 -0.12(-0.14%)
Oct 20, 2017 85.35 85.35 83.50 84.47 346,753 -0.13(-0.15%)
Oct 19, 2017 84.01 85.59 83.47 84.60 689,312 -0.46(-0.54%)
Oct 18, 2017 83.63 85.52 83.40 85.06 416,822 +1.68(+2.01%)
Oct 17, 2017 82.52 83.99 82.52 83.38 228,930 +0.21(+0.25%)
Oct 16, 2017 83.22 83.95 83.00 83.17 215,128 +0.23(+0.28%)
Oct 13, 2017 84.05 84.05 82.46 82.94 289,711 -0.74(-0.88%)
Oct 12, 2017 83.58 84.29 83.01 83.68 446,809 -0.33(-0.39%)
Oct 11, 2017 84.77 85.01 84.00 84.01 412,883 -0.61(-0.72%)
Oct 10, 2017 84.90 85.60 84.08 84.62 408,560 +0.55(+0.65%)
Oct 09, 2017 84.41 84.76 83.61 84.07 365,325 -0.38(-0.45%)
Oct 06, 2017 84.17 85.53 83.77 84.45 392,968 -0.45(-0.53%)
Oct 05, 2017 84.32 85.21 84.05 84.90 336,329 +0.83(+0.99%)
Oct 04, 2017 85.98 86.01 83.79 84.07 413,208 -1.95(-2.27%)
Oct 03, 2017 85.34 86.10 84.71 86.02 434,864 +0.87(+1.02%)
Oct 02, 2017 85.85 87.30 84.87 85.15 619,137 -0.73(-0.85%)
Sep 29, 2017 85.26 86.03 84.70 85.88 636,530 +0.79(+0.93%)
Sep 28, 2017 85.27 85.54 84.20 85.09 562,805 -0.53(-0.62%)
Sep 27, 2017 83.54 85.90 83.40 85.62 560,008 +2.02(+2.42%)
Sep 26, 2017 82.53 85.28 82.29 83.60 668,256 +2.37(+2.92%)
Sep 25, 2017 82.57 83.31 81.08 81.23 501,635 -1.46(-1.77%)
Sep 22, 2017 82.02 83.24 81.86 82.69 484,111 +0.56(+0.68%)
Sep 21, 2017 81.90 82.73 81.20 82.13 418,438 +0.27(+0.33%)
Sep 20, 2017 80.50 82.10 80.22 81.86 827,548 +1.61(+2.01%)
Sep 19, 2017 80.45 81.05 80.08 80.25 432,528 -0.19(-0.24%)
Sep 18, 2017 79.15 80.83 79.15 80.44 538,481 +1.40(+1.77%)
Sep 15, 2017 78.45 79.16 77.60 79.04 754,280 +0.34(+0.43%)
Sep 14, 2017 79.12 79.12 77.98 78.70 631,457 -0.31(-0.39%)
Sep 13, 2017 79.18 79.47 78.59 79.01 449,061 -0.24(-0.30%)
Sep 12, 2017 78.13 80.00 78.13 79.25 358,715 +1.69(+2.18%)
Sep 11, 2017 78.63 79.93 77.43 77.56 532,501 -0.45(-0.58%)
Sep 08, 2017 78.48 79.34 77.80 78.01 490,183 -0.72(-0.91%)
Sep 07, 2017 79.01 80.32 78.28 78.73 651,813 -0.25(-0.32%)
Sep 06, 2017 81.33 81.69 78.91 78.98 911,769 -1.98(-2.45%)
Sep 05, 2017 81.27 82.32 80.51 80.96 734,148 -0.80(-0.98%)
Sep 01, 2017 81.19 82.28 80.58 81.76 727,460 +1.08(+1.34%)
Aug 31, 2017 76.42 81.00 76.32 80.68 1,525,305 +4.61(+6.06%)
Aug 30, 2017 74.02 78.50 73.95 76.07 6,531,748 -6.03(-7.34%)
Aug 29, 2017 81.34 82.78 80.61 82.10 1,016,860 +0.04(+0.05%)
Aug 28, 2017 79.01 82.50 79.00 82.06 857,031 +2.80(+3.53%)
Aug 25, 2017 77.56 79.63 77.47 79.26 417,856 +2.05(+2.66%)
Aug 24, 2017 78.02 78.14 76.76 77.21 602,771 -0.69(-0.89%)
Aug 23, 2017 77.25 78.48 76.67 77.90 492,738 +0.24(+0.31%)
Aug 22, 2017 76.65 77.90 75.83 77.66 791,735 +1.56(+2.05%)
Aug 21, 2017 79.95 79.95 74.60 76.10 1,590,928 -3.87(-4.84%)
Aug 18, 2017 80.02 80.64 79.75 79.97 755,728 -0.57(-0.71%)
Aug 17, 2017 82.05 82.55 80.40 80.54 379,252 -1.80(-2.19%)
Aug 16, 2017 82.09 82.97 81.11 82.34 500,068 +0.78(+0.96%)
Aug 15, 2017 83.51 83.89 80.64 81.56 1,013,209 -2.13(-2.55%)
Aug 14, 2017 85.31 86.04 83.65 83.69 590,009 -1.30(-1.53%)
Aug 11, 2017 83.67 85.66 83.34 84.99 362,926 +0.70(+0.83%)
Aug 10, 2017 84.77 85.94 84.16 84.29 403,280 -1.30(-1.52%)
Aug 09, 2017 84.77 86.24 84.50 85.59 390,738 +0.25(+0.29%)
Aug 08, 2017 84.10 86.16 84.01 85.34 663,659 +1.24(+1.47%)
Aug 07, 2017 84.21 84.50 83.40 84.10 590,976 -0.11(-0.13%)
Aug 04, 2017 84.91 86.25 84.14 84.21 660,809 -0.35(-0.41%)
Aug 03, 2017 89.08 89.45 84.25 84.56 1,248,003 -5.08(-5.67%)
Aug 02, 2017 90.87 91.19 89.42 89.64 175,501 -1.24(-1.36%)
Aug 01, 2017 90.97 91.46 90.14 90.88 241,101 +0.28(+0.31%)
Jul 31, 2017 90.63 91.17 89.87 90.60 276,238 +0.30(+0.33%)
Jul 28, 2017 91.32 91.87 90.11 90.30 330,240 -1.59(-1.73%)
Jul 27, 2017 91.20 92.12 90.14 91.89 418,400 +0.90(+0.99%)
Jul 26, 2017 89.89 91.60 89.54 90.99 515,038 +1.15(+1.28%)
Jul 25, 2017 89.26 90.90 89.11 89.84 362,084 +1.06(+1.19%)
Jul 24, 2017 87.66 88.83 87.00 88.78 334,967 +1.15(+1.31%)
Jul 21, 2017 88.53 88.81 87.41 87.63 318,703 -0.70(-0.79%)
Jul 20, 2017 88.07 88.74 87.22 88.33 384,819 +0.39(+0.44%)
Jul 19, 2017 86.28 88.24 85.64 87.94 614,918 +1.74(+2.02%)
Jul 18, 2017 88.02 88.24 85.47 86.20 671,233 -2.19(-2.48%)
Jul 17, 2017 88.92 89.28 87.77 88.39 430,488 -0.65(-0.73%)
Jul 14, 2017 90.04 90.90 88.95 89.04 300,510 -0.84(-0.93%)
Jul 13, 2017 91.25 91.99 89.72 89.88 368,741 -1.19(-1.31%)
Jul 12, 2017 91.58 93.19 91.02 91.07 454,113 +0.49(+0.54%)
Jul 11, 2017 91.47 91.91 90.24 90.58 417,579 -1.00(-1.09%)
Jul 10, 2017 91.35 92.62 90.84 91.58 342,679 -0.15(-0.16%)
Jul 07, 2017 89.60 91.97 89.31 91.73 443,259 +2.17(+2.42%)
Jul 06, 2017 90.65 91.72 89.36 89.56 340,895 -2.00(-2.18%)
Jul 05, 2017 90.75 92.21 90.46 91.56 425,226 +0.05(+0.05%)
Jul 03, 2017 90.00 92.00 89.76 91.51 240,540 +1.99(+2.22%)
Jun 30, 2017 88.91 90.55 88.84 89.52 583,451 +0.86(+0.97%)
Jun 29, 2017 91.25 91.28 87.37 88.66 698,236 -2.51(-2.75%)
Jun 28, 2017 91.55 92.80 91.00 91.17 474,041 -0.37(-0.40%)
Jun 27, 2017 92.18 93.66 91.31 91.54 646,330 -0.66(-0.72%)
Jun 26, 2017 92.19 93.74 91.68 92.20 718,057 +0.65(+0.71%)
Jun 23, 2017 90.66 91.94 89.69 91.55 738,035 +0.96(+1.06%)
Jun 22, 2017 91.32 91.32 89.61 90.59 597,929 +0.17(+0.19%)
Jun 21, 2017 90.64 90.95 89.60 90.42 541,988 -0.11(-0.12%)
Jun 20, 2017 91.80 92.30 90.17 90.53 672,197 -1.27(-1.38%)
Jun 19, 2017 89.94 92.17 89.80 91.80 857,786 +2.74(+3.08%)
Jun 16, 2017 88.82 90.56 88.65 89.06 791,968 -0.16(-0.18%)
Jun 15, 2017 87.42 89.28 86.85 89.22 632,976 +0.37(+0.42%)
Jun 14, 2017 89.39 89.82 88.18 88.85 494,385 -0.36(-0.40%)
Jun 13, 2017 88.56 90.70 88.42 89.21 792,554 +0.57(+0.64%)
Jun 12, 2017 87.40 89.70 87.40 88.64 693,711 +1.40(+1.60%)
Jun 09, 2017 86.92 89.30 86.48 87.24 1,065,292 +0.65(+0.75%)
Jun 08, 2017 86.65 87.06 85.76 86.59 637,128 +0.02(+0.02%)
Jun 07, 2017 87.62 87.62 86.06 86.57 821,079 -0.86(-0.98%)
Jun 06, 2017 86.10 87.53 85.42 87.43 1,080,459 +0.54(+0.62%)
Jun 05, 2017 85.70 87.60 85.23 86.89 900,880 +0.93(+1.08%)
Jun 02, 2017 86.65 87.91 85.20 85.96 1,149,484 -0.73(-0.84%)
Jun 01, 2017 84.82 87.24 84.24 86.69 1,563,893 +2.50(+2.97%)
May 31, 2017 82.00 84.34 79.51 84.19 1,610,348 +1.98(+2.41%)
May 30, 2017 82.17 83.98 82.04 82.21 1,318,696 -0.54(-0.65%)
May 26, 2017 84.57 84.78 81.93 82.75 2,039,977 -1.30(-1.55%)
May 25, 2017 89.31 90.32 83.55 84.05 2,990,728 -4.92(-5.53%)
May 24, 2017 91.34 94.26 87.05 88.97 6,801,513 -19.08(-17.66%)
May 23, 2017 108.81 110.64 105.73 108.05 1,103,616 -0.20(-0.18%)
May 22, 2017 107.17 108.63 105.95 108.25 653,866 +1.67(+1.57%)
May 19, 2017 107.37 108.75 106.47 106.58 450,729 -0.07(-0.07%)
May 18, 2017 104.60 107.06 104.33 106.65 475,297 +1.23(+1.17%)
May 17, 2017 107.93 107.31 105.02 105.42 462,354 -2.51(-2.33%)
May 16, 2017 107.92 108.18 104.87 107.93 486,430 -0.01(-0.01%)
May 15, 2017 108.74 109.43 107.12 107.94 458,894 +0.21(+0.19%)
May 12, 2017 108.94 108.94 107.03 107.73 392,729 -1.26(-1.16%)
May 11, 2017 108.69 109.63 106.14 108.99 416,322 +0.04(+0.04%)
May 10, 2017 108.00 109.97 106.19 108.95 477,264 +1.37(+1.27%)
May 09, 2017 107.24 108.27 106.70 107.58 432,795 +0.38(+0.35%)
May 08, 2017 108.00 109.31 106.91 107.20 415,283 -0.64(-0.59%)
May 05, 2017 106.17 108.50 104.56 107.84 454,315 +2.43(+2.31%)
May 04, 2017 105.24 106.05 104.25 105.41 404,803 +0.30(+0.29%)
May 03, 2017 105.92 105.92 103.89 105.11 293,976 -1.24(-1.17%)
May 02, 2017 105.91 107.27 105.69 106.35 247,238 -0.20(-0.19%)
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.