Skip to main content

Dycom Industries (NY: DY )

174.33 +1.48 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 89.46 90.17 87.65 89.76 716,785 +0.58(+0.65%)
Jun 29, 2016 87.71 90.09 87.46 89.18 925,106 +2.80(+3.24%)
Jun 28, 2016 84.51 87.56 84.43 86.38 790,428 +2.92(+3.50%)
Jun 27, 2016 86.00 86.98 81.66 83.46 916,821 -3.25(-3.75%)
Jun 24, 2016 86.30 90.59 84.49 86.71 825,884 -3.17(-3.53%)
Jun 23, 2016 89.33 89.90 88.31 89.88 420,421 +2.07(+2.36%)
Jun 22, 2016 88.52 88.67 87.09 87.81 347,665 -0.30(-0.34%)
Jun 21, 2016 88.27 88.41 86.01 88.11 482,655 +0.24(+0.27%)
Jun 20, 2016 88.40 89.10 87.66 87.87 733,307 +0.98(+1.13%)
Jun 17, 2016 86.41 88.04 86.26 86.89 986,955 +0.76(+0.88%)
Jun 16, 2016 84.86 86.20 83.26 86.13 492,188 +0.18(+0.21%)
Jun 15, 2016 84.80 86.94 84.27 85.95 1,108,035 +1.37(+1.62%)
Jun 14, 2016 82.60 85.14 82.07 84.58 573,658 +1.96(+2.37%)
Jun 13, 2016 84.18 84.48 81.62 82.62 756,229 -2.14(-2.52%)
Jun 10, 2016 85.83 86.95 84.23 84.76 639,782 -2.34(-2.69%)
Jun 09, 2016 86.40 87.22 85.51 87.10 372,572 -0.20(-0.23%)
Jun 08, 2016 88.12 88.69 86.77 87.30 467,311 -0.16(-0.18%)
Jun 07, 2016 86.19 88.54 85.93 87.46 1,266,099 +1.88(+2.20%)
Jun 06, 2016 84.35 85.66 84.35 85.58 799,473 +1.73(+2.06%)
Jun 03, 2016 84.44 84.81 83.00 83.85 522,165 -0.69(-0.82%)
Jun 02, 2016 84.85 85.63 84.19 84.54 436,321 -0.50(-0.59%)
Jun 01, 2016 84.85 85.10 84.15 85.04 777,406 +0.15(+0.18%)
May 31, 2016 83.86 85.75 83.48 84.89 1,070,780 +1.47(+1.76%)
May 27, 2016 85.18 83.42 83.42 83.42 851,000 -1.70(-2.00%)
May 26, 2016 82.94 86.04 82.65 85.12 1,359,184 +2.82(+3.43%)
May 25, 2016 81.75 85.21 79.03 82.30 3,704,118 +9.78(+13.49%)
May 24, 2016 72.73 73.37 71.63 72.52 939,164 +0.93(+1.30%)
May 23, 2016 72.25 73.20 71.15 71.59 562,615 -0.38(-0.53%)
May 20, 2016 71.04 73.70 70.36 71.97 675,643 +2.22(+3.18%)
May 19, 2016 68.50 70.35 67.43 69.75 510,477 +0.31(+0.45%)
May 18, 2016 68.34 70.56 67.80 69.44 471,390 +0.00(+0.00%)
May 17, 2016 69.25 70.95 68.65 69.44 480,362 +0.09(+0.13%)
May 16, 2016 69.43 69.89 68.70 69.35 581,554 +0.54(+0.78%)
May 13, 2016 70.65 71.60 68.63 68.81 574,794 -2.07(-2.92%)
May 12, 2016 71.21 72.56 70.31 70.88 637,939 +0.04(+0.06%)
May 11, 2016 70.24 73.17 69.94 70.84 498,842 +0.55(+0.78%)
May 10, 2016 69.91 70.81 69.44 70.29 290,618 +1.06(+1.53%)
May 09, 2016 68.00 69.88 67.93 69.23 384,025 +1.19(+1.75%)
May 06, 2016 67.00 68.04 66.09 68.04 452,621 +0.68(+1.01%)
May 05, 2016 67.70 69.79 67.03 67.36 437,795 -1.37(-1.99%)
May 04, 2016 69.00 70.01 67.54 68.73 315,885 -0.69(-0.99%)
May 03, 2016 70.28 70.63 68.35 69.42 372,531 -1.86(-2.61%)
May 02, 2016 71.07 71.28 69.41 71.28 368,512 +0.68(+0.96%)
Apr 29, 2016 70.26 71.37 69.54 70.60 486,028 +0.40(+0.57%)
Apr 28, 2016 70.40 73.18 69.99 70.20 552,723 -0.86(-1.21%)
Apr 27, 2016 69.63 71.09 69.20 71.06 594,579 +2.78(+4.07%)
Apr 26, 2016 66.63 68.40 66.22 68.28 306,112 +1.84(+2.77%)
Apr 25, 2016 67.82 68.00 65.79 66.44 310,237 -1.54(-2.27%)
Apr 22, 2016 67.70 68.38 67.42 67.98 435,485 +0.37(+0.55%)
Apr 21, 2016 67.45 68.25 67.25 67.61 377,276 +0.06(+0.09%)
Apr 20, 2016 67.89 68.06 67.06 67.55 292,860 -0.58(-0.85%)
Apr 19, 2016 68.02 68.40 67.56 68.13 627,271 +0.10(+0.15%)
Apr 18, 2016 66.40 68.15 66.10 68.03 482,963 +0.90(+1.34%)
Apr 15, 2016 67.35 67.52 66.40 67.13 588,796 -0.63(-0.93%)
Apr 14, 2016 67.34 68.33 66.80 67.76 400,026 +0.61(+0.91%)
Apr 13, 2016 67.47 68.12 65.88 67.15 527,553 +0.05(+0.07%)
Apr 12, 2016 65.14 67.94 65.14 67.10 574,748 +2.38(+3.68%)
Apr 11, 2016 66.08 68.63 64.71 64.72 690,664 +0.28(+0.43%)
Apr 08, 2016 64.66 65.47 63.81 64.44 266,580 +0.55(+0.86%)
Apr 07, 2016 64.52 65.15 62.93 63.89 602,183 -1.31(-2.01%)
Apr 06, 2016 65.22 65.96 64.20 65.20 473,575 +0.20(+0.31%)
Apr 05, 2016 63.36 66.02 62.86 65.00 688,143 +1.13(+1.77%)
Apr 04, 2016 65.86 66.20 63.82 63.87 743,134 -1.85(-2.81%)
Apr 01, 2016 63.95 66.51 63.51 65.72 727,614 +1.05(+1.62%)
Mar 31, 2016 64.14 65.47 63.35 64.67 530,254 +0.57(+0.89%)
Mar 30, 2016 65.65 65.97 63.37 64.10 487,774 -1.15(-1.76%)
Mar 29, 2016 61.75 65.48 61.65 65.25 590,442 +3.17(+5.11%)
Mar 28, 2016 63.53 63.66 61.10 62.08 319,234 -1.14(-1.80%)
Mar 24, 2016 63.31 63.22 63.22 63.22 307,800 -0.41(-0.64%)
Mar 23, 2016 63.57 64.72 63.16 63.63 727,428 -0.36(-0.56%)
Mar 22, 2016 62.50 64.38 62.25 63.99 1,060,969 +0.78(+1.23%)
Mar 21, 2016 62.66 63.35 62.21 63.21 949,003 +0.42(+0.67%)
Mar 18, 2016 61.23 63.06 60.85 62.79 1,119,599 +2.01(+3.31%)
Mar 17, 2016 59.06 61.20 58.84 60.78 716,874 +1.72(+2.91%)
Mar 16, 2016 56.43 59.73 56.36 59.06 580,356 +2.54(+4.49%)
Mar 15, 2016 57.22 57.58 56.10 56.52 401,471 -1.38(-2.38%)
Mar 14, 2016 58.58 58.87 57.28 57.90 364,548 -0.73(-1.25%)
Mar 11, 2016 57.42 59.44 57.18 58.63 520,979 +2.18(+3.86%)
Mar 10, 2016 58.87 58.87 55.10 56.45 655,596 -2.22(-3.78%)
Mar 09, 2016 59.60 59.98 57.90 58.67 504,661 -0.37(-0.63%)
Mar 08, 2016 60.65 61.20 58.89 59.04 663,542 -2.25(-3.67%)
Mar 07, 2016 59.42 62.11 59.20 61.29 595,491 +1.61(+2.70%)
Mar 04, 2016 60.29 60.90 58.97 59.68 793,467 -0.52(-0.86%)
Mar 03, 2016 58.96 60.32 57.15 60.20 924,043 +0.82(+1.38%)
Mar 02, 2016 58.39 59.45 57.30 59.38 679,782 +0.57(+0.97%)
Mar 01, 2016 57.39 58.85 56.61 58.81 786,031 +1.84(+3.23%)
Feb 29, 2016 58.45 59.05 56.46 56.97 780,338 -1.56(-2.67%)
Feb 26, 2016 59.21 60.77 57.96 58.53 971,649 +0.16(+0.27%)
Feb 25, 2016 57.18 58.96 55.70 58.37 1,265,446 +1.60(+2.82%)
Feb 24, 2016 55.50 57.88 53.79 56.77 3,620,129 -2.82(-4.73%)
Feb 23, 2016 59.34 60.29 58.71 59.59 1,748,392 -0.39(-0.65%)
Feb 22, 2016 57.38 60.00 57.14 59.98 1,306,166 +3.67(+6.52%)
Feb 19, 2016 54.21 57.45 53.87 56.31 991,916 +1.80(+3.30%)
Feb 18, 2016 55.16 56.26 53.86 54.51 875,576 -0.60(-1.09%)
Feb 17, 2016 52.41 56.46 52.09 55.11 1,297,332 +3.23(+6.23%)
Feb 16, 2016 51.28 53.30 50.68 51.88 902,683 +1.54(+3.06%)
Feb 12, 2016 49.83 50.34 50.34 50.34 804,200 +1.73(+3.56%)
Feb 11, 2016 48.70 49.68 47.10 48.61 833,012 -1.34(-2.68%)
Feb 10, 2016 49.42 51.75 49.18 49.95 722,485 +1.07(+2.19%)
Feb 09, 2016 49.40 51.25 48.08 48.88 1,115,415 -1.60(-3.17%)
Feb 08, 2016 54.18 54.22 49.69 50.48 1,660,996 -4.85(-8.77%)
Feb 05, 2016 59.40 60.17 55.12 55.33 924,698 -4.67(-7.78%)
Feb 04, 2016 59.93 62.76 59.05 60.00 679,366 +0.19(+0.32%)
Feb 03, 2016 62.49 62.84 57.07 59.81 1,040,836 -2.25(-3.63%)
Feb 02, 2016 65.80 67.59 60.35 62.06 1,432,891 -4.68(-7.01%)
Feb 01, 2016 65.86 67.24 63.40 66.74 808,666 +0.48(+0.72%)
Jan 29, 2016 62.38 66.40 62.35 66.26 888,990 +4.08(+6.56%)
Jan 28, 2016 61.95 63.12 61.29 62.18 502,861 +0.93(+1.52%)
Jan 27, 2016 62.50 64.89 61.04 61.25 620,551 -1.24(-1.98%)
Jan 26, 2016 62.49 63.49 60.27 62.49 688,394 +0.00(+0.00%)
Jan 25, 2016 63.88 64.99 62.19 62.49 572,041 -2.09(-3.24%)
Jan 22, 2016 63.65 64.72 62.68 64.58 713,440 +1.97(+3.15%)
Jan 21, 2016 62.16 63.75 60.78 62.61 660,587 +0.72(+1.16%)
Jan 20, 2016 61.02 63.18 57.66 61.89 1,283,845 -0.65(-1.04%)
Jan 19, 2016 65.55 65.76 61.63 62.54 744,511 -2.44(-3.76%)
Jan 15, 2016 64.51 64.98 64.98 64.98 949,800 -1.82(-2.72%)
Jan 14, 2016 66.82 67.82 63.73 66.80 852,316 +0.47(+0.71%)
Jan 13, 2016 71.04 71.91 65.23 66.33 1,045,445 -4.71(-6.63%)
Jan 12, 2016 71.57 72.27 68.89 71.04 615,369 +0.02(+0.03%)
Jan 11, 2016 72.14 72.59 68.53 71.02 670,349 -0.49(-0.69%)
Jan 08, 2016 71.26 73.16 70.96 71.51 816,177 +1.24(+1.76%)
Jan 07, 2016 71.09 72.04 70.24 70.27 787,020 -2.50(-3.44%)
Jan 06, 2016 70.18 74.79 70.13 72.77 1,380,112 +1.16(+1.62%)
Jan 05, 2016 69.83 72.93 69.30 71.61 1,111,226 +3.03(+4.42%)
Jan 04, 2016 68.43 69.77 67.08 68.58 740,980 -1.38(-1.97%)
Dec 31, 2015 69.86 69.96 69.96 69.96 909,200 -0.07(-0.10%)
Dec 30, 2015 72.19 72.86 69.87 70.03 619,596 -2.79(-3.83%)
Dec 29, 2015 72.15 72.88 71.75 72.82 457,215 +1.01(+1.41%)
Dec 28, 2015 73.08 73.34 71.44 71.81 596,054 -1.59(-2.17%)
Dec 24, 2015 73.38 73.40 73.40 73.40 287,000 -0.40(-0.54%)
Dec 23, 2015 72.86 74.84 72.57 73.80 477,066 +1.23(+1.69%)
Dec 22, 2015 73.51 73.89 70.95 72.57 811,475 -0.63(-0.86%)
Dec 21, 2015 77.41 77.41 72.51 73.20 1,088,206 -3.28(-4.29%)
Dec 18, 2015 78.82 78.89 76.05 76.48 1,367,500 -2.81(-3.54%)
Dec 17, 2015 82.33 82.65 79.27 79.29 546,907 -2.91(-3.54%)
Dec 16, 2015 81.69 83.20 80.93 82.20 717,779 +0.94(+1.16%)
Dec 15, 2015 78.90 81.33 78.44 81.26 662,244 +3.06(+3.91%)
Dec 14, 2015 78.62 79.50 75.74 78.20 1,027,948 +1.02(+1.32%)
Dec 11, 2015 80.00 80.86 76.83 77.18 942,365 -3.95(-4.87%)
Dec 10, 2015 81.81 82.70 80.45 81.13 584,915 -0.48(-0.59%)
Dec 09, 2015 84.19 85.43 81.25 81.61 704,063 -2.78(-3.29%)
Dec 08, 2015 83.34 85.37 82.48 84.39 522,600 +0.00(+0.00%)
Dec 07, 2015 85.90 86.44 83.26 84.39 706,630 -1.89(-2.19%)
Dec 04, 2015 85.58 86.83 84.40 86.28 724,074 +0.50(+0.58%)
Dec 03, 2015 87.30 87.70 85.38 85.78 522,284 -1.82(-2.08%)
Dec 02, 2015 88.44 89.49 86.80 87.60 556,594 -1.31(-1.47%)
Dec 01, 2015 87.93 89.00 87.08 88.91 539,447 +1.53(+1.75%)
Nov 30, 2015 86.53 88.68 86.40 87.38 680,089 +1.04(+1.20%)
Nov 27, 2015 86.50 88.21 85.63 86.34 327,987 -0.33(-0.38%)
Nov 25, 2015 88.58 86.67 86.67 86.67 960,200 -1.89(-2.13%)
Nov 24, 2015 89.50 90.82 79.31 88.56 3,437,540 +2.55(+2.96%)
Nov 23, 2015 83.78 86.64 83.55 86.01 973,710 +2.63(+3.15%)
Nov 20, 2015 83.90 84.17 82.67 83.38 561,637 -0.06(-0.07%)
Nov 19, 2015 83.43 83.90 81.80 83.44 690,850 +0.07(+0.08%)
Nov 18, 2015 82.97 84.43 82.74 83.37 492,406 +0.87(+1.05%)
Nov 17, 2015 84.29 84.49 81.96 82.50 554,388 -1.74(-2.07%)
Nov 16, 2015 81.89 84.50 81.55 84.24 512,315 +2.42(+2.96%)
Nov 13, 2015 82.35 82.86 81.12 81.82 473,227 -1.10(-1.33%)
Nov 12, 2015 84.19 85.30 82.29 82.92 654,675 -2.44(-2.86%)
Nov 11, 2015 84.16 85.48 83.85 85.36 468,489 +1.32(+1.57%)
Nov 10, 2015 83.36 84.84 83.03 84.04 537,851 +0.67(+0.80%)
Nov 09, 2015 82.03 83.63 80.63 83.37 594,872 +1.05(+1.28%)
Nov 06, 2015 84.00 84.53 78.25 82.32 1,328,630 -2.99(-3.50%)
Nov 05, 2015 84.37 85.76 84.24 85.31 681,837 +1.19(+1.41%)
Nov 04, 2015 84.19 85.07 82.31 84.12 1,008,228 +1.07(+1.29%)
Nov 03, 2015 80.44 84.23 80.44 83.05 1,151,707 +2.87(+3.58%)
Nov 02, 2015 76.49 80.78 76.32 80.18 715,030 +4.09(+5.38%)
Oct 30, 2015 76.30 77.15 74.85 76.09 496,210 -0.15(-0.20%)
Oct 29, 2015 78.40 78.82 75.72 76.24 663,611 -2.60(-3.30%)
Oct 28, 2015 74.99 78.85 74.99 78.84 615,103 +4.17(+5.58%)
Oct 27, 2015 74.52 74.78 72.46 74.67 478,745 -0.09(-0.12%)
Oct 26, 2015 75.85 76.47 74.49 74.76 492,332 -1.03(-1.36%)
Oct 23, 2015 77.72 78.16 75.00 75.79 578,391 -0.94(-1.23%)
Oct 22, 2015 77.10 77.65 75.70 76.73 619,454 +0.27(+0.35%)
Oct 21, 2015 79.22 79.50 75.74 76.46 663,647 -2.17(-2.76%)
Oct 20, 2015 77.73 79.98 77.73 78.63 822,766 +0.93(+1.20%)
Oct 19, 2015 75.06 78.41 74.87 77.70 1,151,226 +2.50(+3.32%)
Oct 16, 2015 76.85 77.40 74.51 75.20 596,469 -1.21(-1.58%)
Oct 15, 2015 74.46 76.55 73.78 76.41 1,046,487 +1.99(+2.67%)
Oct 14, 2015 74.89 75.75 73.05 74.42 639,453 -0.26(-0.35%)
Oct 13, 2015 78.53 78.94 74.37 74.68 798,708 -4.30(-5.44%)
Oct 12, 2015 78.40 79.35 77.88 78.98 510,876 +0.69(+0.88%)
Oct 09, 2015 78.24 79.16 77.50 78.29 426,434 +0.52(+0.67%)
Oct 08, 2015 77.90 78.23 77.06 77.77 432,664 +0.02(+0.03%)
Oct 07, 2015 74.98 79.55 74.69 77.75 922,844 +3.80(+5.14%)
Oct 06, 2015 74.83 75.31 73.71 73.95 394,334 -0.70(-0.94%)
Oct 05, 2015 72.00 75.31 71.50 74.65 786,433 +3.41(+4.79%)
Oct 02, 2015 69.38 71.27 68.50 71.24 381,815 +0.42(+0.59%)
Oct 01, 2015 72.46 73.00 68.25 70.82 702,087 -1.54(-2.13%)
Sep 30, 2015 70.73 72.67 69.66 72.36 543,428 +2.31(+3.30%)
Sep 29, 2015 71.22 71.74 69.10 70.05 691,452 -1.23(-1.73%)
Sep 28, 2015 75.98 76.25 70.75 71.28 1,040,096 -5.20(-6.80%)
Sep 25, 2015 78.95 79.11 75.68 76.48 451,668 -1.63(-2.09%)
Sep 24, 2015 78.47 78.71 76.25 78.11 551,585 -1.18(-1.49%)
Sep 23, 2015 77.90 79.79 77.90 79.29 414,180 +1.59(+2.05%)
Sep 22, 2015 77.96 78.21 77.00 77.70 399,392 -1.10(-1.40%)
Sep 21, 2015 78.39 79.75 77.50 78.80 321,005 +1.11(+1.43%)
Sep 18, 2015 78.08 79.40 77.51 77.69 809,717 -1.63(-2.05%)
Sep 17, 2015 78.94 80.85 78.01 79.32 623,316 +0.08(+0.10%)
Sep 16, 2015 77.70 79.26 76.86 79.24 677,177 +1.73(+2.23%)
Sep 15, 2015 77.91 78.60 76.54 77.51 802,208 -0.02(-0.03%)
Sep 14, 2015 75.81 78.00 75.20 77.53 539,624 +2.33(+3.10%)
Sep 11, 2015 74.06 75.21 73.55 75.20 473,171 +0.68(+0.91%)
Sep 10, 2015 74.30 75.18 71.68 74.52 2,894,124 -0.01(-0.01%)
Sep 09, 2015 76.50 77.75 74.00 74.53 764,636 -1.69(-2.22%)
Sep 08, 2015 73.97 76.35 73.48 76.22 542,307 +3.65(+5.03%)
Sep 04, 2015 72.05 72.57 72.57 72.57 237,300 -0.65(-0.89%)
Sep 03, 2015 72.46 74.62 72.42 73.22 486,790 +1.23(+1.71%)
Sep 02, 2015 69.86 72.05 68.99 71.99 468,776 +3.42(+4.99%)
Sep 01, 2015 69.62 70.20 68.06 68.57 365,507 -2.52(-3.54%)
Aug 31, 2015 70.72 71.87 70.01 71.09 324,453 -0.05(-0.07%)
Aug 28, 2015 71.13 72.61 70.21 71.14 458,084 -0.12(-0.17%)
Aug 27, 2015 67.99 71.77 67.41 71.26 1,233,225 +4.28(+6.39%)
Aug 26, 2015 67.00 68.45 61.05 66.98 1,667,221 +6.67(+11.06%)
Aug 25, 2015 61.67 63.07 59.59 60.31 579,202 +0.93(+1.57%)
Aug 24, 2015 59.00 62.21 56.08 59.38 560,406 -2.90(-4.66%)
Aug 21, 2015 63.03 64.12 62.16 62.28 483,639 -1.93(-3.01%)
Aug 20, 2015 66.59 66.73 63.72 64.21 337,280 -3.15(-4.68%)
Aug 19, 2015 66.64 68.06 65.93 67.36 219,198 +0.42(+0.63%)
Aug 18, 2015 68.45 68.65 66.59 66.94 251,809 -1.74(-2.53%)
Aug 17, 2015 67.42 68.70 66.51 68.68 192,408 +0.91(+1.34%)
Aug 14, 2015 68.26 68.51 65.17 67.77 283,539 -0.65(-0.95%)
Aug 13, 2015 66.88 69.80 66.88 68.42 444,270 +1.54(+2.30%)
Aug 12, 2015 64.28 67.33 63.52 66.88 470,902 +2.17(+3.35%)
Aug 11, 2015 63.72 64.98 63.72 64.71 272,466 +0.15(+0.23%)
Aug 10, 2015 63.69 65.00 63.62 64.56 281,430 +1.39(+2.20%)
Aug 07, 2015 62.87 63.66 62.25 63.17 180,347 -0.17(-0.27%)
Aug 06, 2015 64.76 65.38 62.31 63.34 306,236 -1.24(-1.92%)
Aug 05, 2015 66.34 66.80 64.49 64.58 243,191 -1.35(-2.05%)
Aug 04, 2015 65.21 66.50 65.21 65.93 226,831 +0.72(+1.10%)
Aug 03, 2015 65.90 65.98 64.91 65.21 169,559 -0.85(-1.29%)
Jul 31, 2015 65.59 66.33 65.04 66.06 192,611 +0.47(+0.72%)
Jul 30, 2015 65.41 65.91 64.47 65.59 166,475 +0.18(+0.28%)
Jul 29, 2015 65.18 65.82 64.32 65.41 205,547 +0.29(+0.45%)
Jul 28, 2015 64.55 65.70 63.46 65.12 253,236 +1.12(+1.75%)
Jul 27, 2015 63.36 64.02 62.63 64.00 248,991 +0.10(+0.16%)
Jul 24, 2015 66.01 66.31 63.41 63.90 411,694 -2.20(-3.33%)
Jul 23, 2015 68.30 68.30 66.04 66.10 377,647 -2.04(-2.99%)
Jul 22, 2015 68.91 68.91 67.75 68.14 351,535 -1.28(-1.84%)
Jul 21, 2015 69.28 70.26 69.15 69.42 444,564 -0.07(-0.10%)
Jul 20, 2015 69.68 69.99 68.64 69.49 358,111 +0.39(+0.56%)
Jul 17, 2015 68.80 69.84 68.48 69.10 423,358 +0.09(+0.13%)
Jul 16, 2015 68.78 70.80 68.56 69.01 503,027 +0.48(+0.70%)
Jul 15, 2015 69.66 69.66 68.43 68.53 486,631 -1.09(-1.57%)
Jul 14, 2015 67.62 69.81 67.27 69.62 413,860 +2.19(+3.25%)
Jul 13, 2015 67.72 67.85 66.70 67.43 402,989 +0.39(+0.58%)
Jul 10, 2015 66.47 67.94 65.96 67.04 438,349 +1.71(+2.62%)
Jul 09, 2015 65.89 65.89 65.07 65.33 326,882 +0.08(+0.12%)
Jul 08, 2015 65.83 66.13 65.14 65.25 440,211 -0.88(-1.33%)
Jul 07, 2015 65.74 66.56 64.34 66.13 495,721 -0.05(-0.08%)
Jul 06, 2015 62.99 66.27 62.80 66.18 726,133 +2.76(+4.35%)
Jul 02, 2015 63.55 63.42 63.42 63.42 591,600 -0.06(-0.09%)
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.