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

Dycom Industries (NY: DY )

142.76 +1.81 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 49.37 49.80 48.61 49.59 379,867 +0.32(+0.65%)
Apr 29, 2019 48.61 49.49 48.47 49.27 235,945 +0.52(+1.07%)
Apr 26, 2019 48.32 48.83 47.66 48.75 261,000 +0.44(+0.91%)
Apr 25, 2019 50.73 50.94 48.23 48.31 436,144 -2.89(-5.64%)
Apr 24, 2019 49.28 51.35 49.03 51.20 449,983 +1.97(+4.00%)
Apr 23, 2019 48.01 49.34 47.34 49.23 601,103 +1.23(+2.56%)
Apr 22, 2019 48.26 48.55 47.68 48.00 183,766 -0.47(-0.97%)
Apr 18, 2019 48.72 49.10 47.98 48.47 247,000 -0.30(-0.62%)
Apr 17, 2019 49.00 49.16 48.53 48.77 281,856 -0.07(-0.14%)
Apr 16, 2019 48.80 49.14 48.53 48.84 315,487 +0.16(+0.33%)
Apr 15, 2019 48.85 49.66 47.61 48.68 475,885 -0.33(-0.67%)
Apr 12, 2019 47.69 49.37 47.67 49.01 612,300 +1.80(+3.81%)
Apr 11, 2019 47.27 47.69 46.83 47.21 307,341 +0.01(+0.02%)
Apr 10, 2019 47.74 47.82 47.07 47.20 552,393 -0.45(-0.94%)
Apr 09, 2019 49.04 49.04 47.45 47.65 269,747 -1.78(-3.60%)
Apr 08, 2019 49.83 50.40 49.31 49.43 332,179 -0.59(-1.18%)
Apr 05, 2019 49.81 50.72 49.61 50.02 325,600 +0.36(+0.72%)
Apr 04, 2019 47.87 49.70 47.32 49.66 637,995 +1.74(+3.63%)
Apr 03, 2019 47.68 48.33 47.38 47.92 466,971 +0.71(+1.50%)
Apr 02, 2019 47.41 47.49 46.32 47.21 267,796 -0.23(-0.48%)
Apr 01, 2019 46.11 47.70 45.81 47.44 509,304 +1.50(+3.27%)
Mar 29, 2019 45.89 46.69 44.92 45.94 720,300 +0.49(+1.08%)
Mar 28, 2019 45.27 45.50 44.20 45.45 518,950 +0.33(+0.73%)
Mar 27, 2019 46.02 46.39 44.61 45.12 498,065 -0.97(-2.10%)
Mar 26, 2019 47.16 47.66 45.15 46.09 544,268 -0.50(-1.07%)
Mar 25, 2019 46.94 47.19 45.39 46.59 510,983 -0.35(-0.75%)
Mar 22, 2019 48.94 49.00 46.87 46.94 494,600 -2.44(-4.94%)
Mar 21, 2019 48.49 50.26 48.44 49.38 373,519 +0.59(+1.21%)
Mar 20, 2019 48.78 49.27 47.35 48.79 322,869 -0.20(-0.41%)
Mar 19, 2019 50.11 50.25 48.79 48.99 295,400 -0.74(-1.49%)
Mar 18, 2019 49.44 50.52 49.17 49.73 304,864 +0.34(+0.69%)
Mar 15, 2019 49.67 51.23 49.21 49.39 829,600 +0.29(+0.59%)
Mar 14, 2019 49.28 49.90 49.07 49.10 398,274 -0.22(-0.45%)
Mar 13, 2019 49.42 49.74 48.95 49.32 405,438 +0.12(+0.24%)
Mar 12, 2019 48.65 50.11 48.65 49.20 621,712 +0.37(+0.76%)
Mar 11, 2019 47.10 49.11 47.09 48.83 542,696 +1.63(+3.45%)
Mar 08, 2019 45.92 47.84 45.59 47.20 618,500 +0.88(+1.90%)
Mar 07, 2019 46.57 46.74 44.89 46.32 1,129,057 -0.33(-0.71%)
Mar 06, 2019 47.77 48.24 46.62 46.65 646,547 -1.25(-2.61%)
Mar 05, 2019 48.59 49.20 47.57 47.90 612,378 -0.60(-1.24%)
Mar 04, 2019 47.01 49.08 46.89 48.50 1,228,634 +1.63(+3.48%)
Mar 01, 2019 45.62 46.98 45.52 46.87 1,519,900 +1.79(+3.97%)
Feb 28, 2019 44.05 46.89 43.99 45.08 2,251,396 +1.59(+3.66%)
Feb 27, 2019 49.30 49.55 41.78 43.49 6,764,145 -18.51(-29.85%)
Feb 26, 2019 63.37 64.22 61.90 62.00 397,592 -1.32(-2.08%)
Feb 25, 2019 63.19 63.98 62.81 63.32 436,940 +0.47(+0.75%)
Feb 22, 2019 63.00 63.40 62.67 62.85 319,500 +0.23(+0.37%)
Feb 21, 2019 63.72 64.49 62.12 62.62 391,203 -1.05(-1.65%)
Feb 20, 2019 63.11 64.16 62.87 63.67 260,646 +0.79(+1.26%)
Feb 19, 2019 62.43 63.11 61.10 62.88 411,471 -0.24(-0.38%)
Feb 15, 2019 63.75 64.07 62.22 63.12 345,400 -0.18(-0.28%)
Feb 14, 2019 62.05 63.61 61.28 63.30 512,462 +1.21(+1.95%)
Feb 13, 2019 61.81 62.61 61.15 62.09 237,996 +0.43(+0.70%)
Feb 12, 2019 59.58 62.17 59.58 61.66 218,780 +2.73(+4.63%)
Feb 11, 2019 57.84 59.03 57.08 58.93 389,233 +1.40(+2.43%)
Feb 08, 2019 58.24 58.71 56.95 57.53 423,300 -1.32(-2.24%)
Feb 07, 2019 60.16 60.16 58.00 58.85 328,885 -1.59(-2.63%)
Feb 06, 2019 60.73 61.60 60.05 60.44 310,424 -0.47(-0.77%)
Feb 05, 2019 59.25 60.97 58.70 60.91 483,324 +2.17(+3.69%)
Feb 04, 2019 57.16 58.83 56.39 58.74 290,897 +1.49(+2.60%)
Feb 01, 2019 58.20 58.47 56.59 57.25 322,700 -0.80(-1.38%)
Jan 31, 2019 57.86 58.88 56.89 58.05 319,187 +0.49(+0.85%)
Jan 30, 2019 57.92 58.19 55.98 57.56 260,789 +0.23(+0.40%)
Jan 29, 2019 60.07 60.14 57.19 57.33 235,251 -2.71(-4.51%)
Jan 28, 2019 58.20 60.11 58.03 60.04 447,362 +0.86(+1.45%)
Jan 25, 2019 57.10 59.60 57.10 59.18 368,700 +2.42(+4.26%)
Jan 24, 2019 54.95 57.30 54.95 56.76 377,680 +1.81(+3.29%)
Jan 23, 2019 57.90 58.33 54.74 54.95 432,332 -2.52(-4.38%)
Jan 22, 2019 58.71 59.16 56.99 57.47 382,651 -1.86(-3.14%)
Jan 18, 2019 58.35 59.70 57.35 59.33 322,100 +1.63(+2.82%)
Jan 17, 2019 57.02 58.19 56.78 57.70 512,380 +0.14(+0.24%)
Jan 16, 2019 58.19 59.31 57.46 57.56 245,124 -0.66(-1.13%)
Jan 15, 2019 58.97 58.97 57.29 58.22 205,686 -0.41(-0.70%)
Jan 14, 2019 58.39 59.50 57.23 58.63 250,631 -0.44(-0.74%)
Jan 11, 2019 58.90 59.31 57.91 59.07 365,900 -0.40(-0.67%)
Jan 10, 2019 57.85 59.59 57.21 59.47 364,449 +1.12(+1.92%)
Jan 09, 2019 58.30 59.10 57.10 58.35 465,662 +0.33(+0.57%)
Jan 08, 2019 58.00 58.82 56.09 58.02 300,008 +0.54(+0.94%)
Jan 07, 2019 55.50 58.19 55.26 57.48 491,410 +1.97(+3.55%)
Jan 04, 2019 54.58 56.60 53.83 55.51 363,000 +2.15(+4.03%)
Jan 03, 2019 54.60 54.81 52.32 53.36 353,974 -1.64(-2.98%)
Jan 02, 2019 52.74 55.68 52.60 55.00 525,556 +0.96(+1.78%)
Dec 31, 2018 52.47 54.05 51.47 54.04 352,900 +2.00(+3.84%)
Dec 28, 2018 52.55 53.23 51.16 52.04 323,800 -0.61(-1.16%)
Dec 27, 2018 53.08 53.26 50.21 52.65 324,635 -0.79(-1.48%)
Dec 26, 2018 49.65 53.63 49.65 53.44 420,086 +3.91(+7.89%)
Dec 24, 2018 49.51 50.56 47.77 49.53 323,100 +0.14(+0.28%)
Dec 21, 2018 51.76 52.67 49.30 49.39 1,347,500 -2.74(-5.26%)
Dec 20, 2018 52.96 53.98 51.57 52.13 543,444 -0.79(-1.49%)
Dec 19, 2018 54.77 55.99 52.45 52.92 848,670 -2.13(-3.87%)
Dec 18, 2018 54.32 57.80 53.91 55.05 921,784 +1.35(+2.51%)
Dec 17, 2018 53.21 54.45 51.85 53.70 722,695 -0.22(-0.41%)
Dec 14, 2018 55.30 56.38 53.56 53.92 391,700 -2.39(-4.24%)
Dec 13, 2018 58.19 59.18 56.23 56.31 576,931 -0.30(-0.53%)
Dec 12, 2018 55.67 57.44 55.58 56.61 589,638 +2.13(+3.91%)
Dec 11, 2018 57.07 57.27 53.86 54.48 594,010 -1.40(-2.51%)
Dec 10, 2018 55.81 57.76 55.39 55.88 648,486 -0.30(-0.53%)
Dec 07, 2018 60.26 60.99 55.85 56.18 635,100 -4.05(-6.72%)
Dec 06, 2018 59.68 60.30 57.95 60.23 469,839 -0.72(-1.18%)
Dec 04, 2018 66.00 66.83 60.70 60.95 551,100 -5.08(-7.69%)
Dec 03, 2018 67.96 67.96 65.86 66.03 598,783 -0.23(-0.35%)
Nov 30, 2018 60.95 66.53 60.95 66.26 894,600 +5.23(+8.57%)
Nov 29, 2018 61.30 61.80 60.03 61.03 501,915 -0.17(-0.28%)
Nov 28, 2018 60.89 61.27 57.49 61.20 813,376 +0.49(+0.81%)
Nov 27, 2018 62.75 63.16 60.11 60.71 809,490 -2.37(-3.76%)
Nov 26, 2018 63.83 64.36 62.20 63.08 678,943 -0.12(-0.19%)
Nov 23, 2018 62.75 64.44 62.55 63.20 488,500 -0.35(-0.55%)
Nov 21, 2018 63.55 63.55 63.55 0 -3.50(-5.22%)
Nov 20, 2018 70.77 73.33 66.92 67.05 854,227 -3.89(-5.48%)
Nov 19, 2018 72.38 74.19 70.18 70.94 770,610 -1.88(-2.58%)
Nov 16, 2018 72.08 74.18 72.07 72.82 512,300 -0.44(-0.60%)
Nov 15, 2018 70.61 73.44 70.56 73.26 478,291 +2.18(+3.07%)
Nov 14, 2018 71.19 72.81 70.15 71.08 494,455 +1.16(+1.66%)
Nov 13, 2018 70.52 72.24 69.65 69.92 392,649 -0.06(-0.09%)
Nov 12, 2018 73.34 73.81 69.53 69.98 413,263 -3.58(-4.87%)
Nov 09, 2018 74.15 75.32 73.16 73.56 317,500 -1.75(-2.32%)
Nov 08, 2018 76.15 76.35 74.87 75.31 206,987 -0.70(-0.92%)
Nov 07, 2018 75.01 76.27 73.90 76.01 341,143 +1.40(+1.88%)
Nov 06, 2018 73.76 75.15 73.35 74.61 438,735 +0.76(+1.03%)
Nov 05, 2018 73.58 74.48 72.49 73.85 516,845 +0.05(+0.07%)
Nov 02, 2018 71.63 74.37 71.63 73.80 480,200 +2.46(+3.45%)
Nov 01, 2018 68.46 71.67 67.59 71.34 402,613 +3.46(+5.10%)
Oct 31, 2018 69.85 70.55 67.79 67.88 564,939 -1.23(-1.78%)
Oct 30, 2018 67.86 69.16 67.00 69.11 433,285 +1.75(+2.60%)
Oct 29, 2018 67.98 68.90 66.44 67.36 664,422 +0.31(+0.46%)
Oct 26, 2018 67.31 69.38 65.82 67.05 395,100 -1.52(-2.22%)
Oct 25, 2018 68.82 69.67 67.03 68.57 698,975 +1.25(+1.86%)
Oct 24, 2018 71.65 72.56 67.12 67.32 489,643 -4.34(-6.06%)
Oct 23, 2018 71.60 72.56 70.71 71.66 420,217 -1.73(-2.36%)
Oct 22, 2018 74.73 75.07 73.17 73.39 363,907 -0.88(-1.18%)
Oct 19, 2018 75.38 76.72 74.21 74.27 294,000 -0.99(-1.32%)
Oct 18, 2018 78.07 79.20 74.90 75.26 347,927 -3.26(-4.15%)
Oct 17, 2018 79.37 79.87 77.40 78.52 272,259 -1.27(-1.59%)
Oct 16, 2018 77.72 79.90 76.51 79.79 264,975 +2.85(+3.70%)
Oct 15, 2018 74.40 77.70 74.40 76.94 463,759 +1.95(+2.60%)
Oct 12, 2018 76.35 76.69 73.97 74.99 294,200 +0.28(+0.37%)
Oct 11, 2018 74.75 77.17 73.25 74.71 574,704 -1.05(-1.39%)
Oct 10, 2018 79.46 79.72 75.47 75.76 590,975 -4.11(-5.15%)
Oct 09, 2018 81.33 81.72 79.70 79.87 269,011 -1.84(-2.25%)
Oct 08, 2018 79.66 81.92 79.30 81.71 340,408 +1.66(+2.07%)
Oct 05, 2018 82.72 82.81 79.07 80.05 275,200 -2.57(-3.11%)
Oct 04, 2018 83.43 84.08 82.35 82.62 279,828 -1.41(-1.68%)
Oct 03, 2018 83.57 85.02 82.43 84.03 360,431 +1.08(+1.30%)
Oct 02, 2018 81.53 83.36 81.53 82.95 412,223 +1.33(+1.63%)
Oct 01, 2018 85.27 85.48 81.18 81.62 285,574 -2.98(-3.52%)
Sep 28, 2018 83.46 85.19 83.40 84.60 435,400 +0.73(+0.87%)
Sep 27, 2018 83.87 84.15 82.33 83.87 470,014 +0.58(+0.70%)
Sep 26, 2018 82.75 84.36 82.14 83.29 440,754 +0.53(+0.64%)
Sep 25, 2018 82.65 82.98 81.53 82.76 375,136 +0.27(+0.33%)
Sep 24, 2018 83.05 83.71 81.73 82.49 272,551 -0.94(-1.13%)
Sep 21, 2018 84.72 85.15 83.18 83.43 484,900 -1.57(-1.85%)
Sep 20, 2018 83.31 85.64 82.77 85.00 476,053 +2.53(+3.07%)
Sep 19, 2018 82.98 84.67 82.30 82.47 356,157 -0.92(-1.10%)
Sep 18, 2018 83.00 84.03 82.15 83.39 512,581 +0.61(+0.74%)
Sep 17, 2018 82.86 83.62 81.87 82.78 377,089 -0.16(-0.19%)
Sep 14, 2018 80.17 83.45 79.81 82.94 650,400 +2.55(+3.17%)
Sep 13, 2018 85.15 85.65 79.98 80.39 1,031,891 -4.28(-5.05%)
Sep 12, 2018 82.99 85.10 82.79 84.67 589,494 +1.72(+2.07%)
Sep 11, 2018 82.99 83.14 81.40 82.95 488,811 -0.04(-0.05%)
Sep 10, 2018 81.17 83.53 81.00 82.99 391,244 +2.34(+2.90%)
Sep 07, 2018 80.49 81.14 79.47 80.65 457,400 -0.38(-0.47%)
Sep 06, 2018 82.25 82.25 80.91 81.03 793,410 -1.21(-1.47%)
Sep 05, 2018 81.86 83.13 81.28 82.24 565,388 +0.25(+0.30%)
Sep 04, 2018 83.49 83.56 81.66 81.99 683,128 -1.92(-2.29%)
Aug 31, 2018 83.91 83.91 83.91 0 +0.17(+0.20%)
Aug 30, 2018 81.57 84.33 81.35 83.74 1,035,006 +2.58(+3.18%)
Aug 29, 2018 77.69 83.88 77.69 81.16 1,329,285 +3.62(+4.67%)
Aug 28, 2018 76.89 77.84 76.43 77.54 568,364 +0.76(+0.99%)
Aug 27, 2018 76.89 78.41 76.50 76.78 789,403 +0.31(+0.41%)
Aug 24, 2018 78.18 78.18 75.51 76.47 547,300 -1.45(-1.86%)
Aug 23, 2018 77.69 78.85 77.51 77.92 326,521 +0.23(+0.30%)
Aug 22, 2018 76.91 78.38 76.73 77.69 530,500 +0.67(+0.87%)
Aug 21, 2018 79.25 79.78 76.33 77.02 742,495 -1.85(-2.35%)
Aug 20, 2018 77.05 79.06 76.92 78.87 473,473 +1.66(+2.15%)
Aug 17, 2018 74.36 77.93 74.25 77.21 647,700 +2.19(+2.92%)
Aug 16, 2018 74.71 75.73 74.40 75.02 664,923 +0.69(+0.93%)
Aug 15, 2018 73.17 74.44 71.06 74.33 801,736 +0.76(+1.03%)
Aug 14, 2018 67.61 73.87 67.56 73.57 2,665,578 +5.48(+8.05%)
Aug 13, 2018 67.80 72.50 67.15 68.09 7,650,772 -21.62(-24.10%)
Aug 10, 2018 88.93 90.30 88.25 89.71 382,400 -0.09(-0.10%)
Aug 09, 2018 88.34 90.02 87.93 89.80 294,023 +1.24(+1.40%)
Aug 08, 2018 88.76 89.55 87.93 88.56 288,904 -0.56(-0.63%)
Aug 07, 2018 89.98 90.32 88.89 89.12 443,434 +0.08(+0.09%)
Aug 06, 2018 88.31 89.66 87.95 89.04 326,003 +1.03(+1.17%)
Aug 03, 2018 87.63 89.44 87.33 88.01 425,200 -0.14(-0.16%)
Aug 02, 2018 86.60 88.79 86.01 88.15 391,961 +1.03(+1.18%)
Aug 01, 2018 88.58 89.01 85.31 87.12 813,215 -2.04(-2.29%)
Jul 31, 2018 88.62 89.89 88.27 89.16 570,959 +0.50(+0.56%)
Jul 30, 2018 90.46 90.77 88.61 88.66 472,575 -1.27(-1.41%)
Jul 27, 2018 92.00 92.88 89.80 89.93 549,700 -1.54(-1.68%)
Jul 26, 2018 92.80 95.00 90.00 91.47 963,727 -1.56(-1.68%)
Jul 25, 2018 92.16 93.10 89.11 93.03 647,132 +0.81(+0.88%)
Jul 24, 2018 96.09 96.09 92.10 92.22 599,258 -3.13(-3.28%)
Jul 23, 2018 95.52 96.28 94.64 95.35 473,775 -0.51(-0.53%)
Jul 20, 2018 98.67 98.67 95.53 95.86 377,793 -2.92(-2.96%)
Jul 19, 2018 98.25 99.33 97.34 98.78 287,922 -0.14(-0.14%)
Jul 18, 2018 98.04 99.55 97.31 98.92 335,406 +0.83(+0.85%)
Jul 17, 2018 96.52 98.79 96.40 98.09 227,274 +1.12(+1.15%)
Jul 16, 2018 99.08 99.45 96.19 96.97 276,776 -2.20(-2.22%)
Jul 13, 2018 98.33 99.99 98.19 99.17 255,780 +1.25(+1.28%)
Jul 12, 2018 98.81 98.81 96.12 97.92 333,092 +0.04(+0.04%)
Jul 11, 2018 98.22 98.57 97.17 97.88 303,415 -1.38(-1.39%)
Jul 10, 2018 99.22 100.25 98.42 99.26 337,277 +0.00(+0.00%)
Jul 09, 2018 98.39 99.89 98.27 99.26 375,508 +1.44(+1.47%)
Jul 06, 2018 97.26 98.82 96.63 97.82 264,470 +0.42(+0.43%)
Jul 05, 2018 95.69 97.51 94.83 97.40 303,617 +2.50(+2.63%)
Jul 03, 2018 94.90 94.90 94.90 0 -1.14(-1.19%)
Jul 02, 2018 93.29 96.18 93.29 96.04 263,717 +1.53(+1.62%)
Jun 29, 2018 95.35 96.58 94.44 94.51 369,184 +0.02(+0.02%)
Jun 28, 2018 94.84 95.33 92.69 94.49 435,111 -0.27(-0.28%)
Jun 27, 2018 96.84 98.08 94.50 94.76 433,621 -2.01(-2.08%)
Jun 26, 2018 95.65 96.98 94.32 96.77 255,927 +1.08(+1.13%)
Jun 25, 2018 96.78 97.69 94.66 95.69 327,026 -2.01(-2.06%)
Jun 22, 2018 99.40 100.04 97.05 97.70 549,608 -0.92(-0.93%)
Jun 21, 2018 99.40 99.76 97.73 98.62 281,854 -0.80(-0.80%)
Jun 20, 2018 99.36 99.59 97.66 99.42 414,623 +0.45(+0.45%)
Jun 19, 2018 97.94 99.74 97.37 98.97 429,117 -0.23(-0.23%)
Jun 18, 2018 98.32 100.76 98.05 99.20 498,427 +0.11(+0.11%)
Jun 15, 2018 99.24 97.61 99.09 412,487 +1.48(+1.52%)
Jun 14, 2018 97.82 98.14 96.17 97.61 283,772 +0.34(+0.35%)
Jun 13, 2018 97.11 97.94 96.47 97.27 235,424 +0.12(+0.12%)
Jun 12, 2018 97.11 98.07 96.69 97.15 359,900 +0.39(+0.40%)
Jun 11, 2018 95.52 97.22 95.29 96.76 331,356 +1.30(+1.36%)
Jun 08, 2018 95.33 96.47 95.12 95.46 338,878 +0.00(+0.00%)
Jun 07, 2018 94.32 95.97 94.32 95.46 535,106 +1.30(+1.38%)
Jun 06, 2018 94.16 94.16 329,107 +1.43(+1.54%)
Jun 05, 2018 93.55 94.80 92.38 92.73 408,631 -0.83(-0.89%)
Jun 04, 2018 93.15 94.43 92.66 93.56 592,893 +0.73(+0.79%)
Jun 01, 2018 93.64 94.98 91.90 92.83 477,173 -0.33(-0.35%)
May 31, 2018 95.81 95.99 92.70 93.16 516,880 -1.84(-1.94%)
May 30, 2018 92.34 95.52 92.02 95.00 610,134 +3.11(+3.38%)
May 29, 2018 92.21 93.47 90.88 91.89 694,902 -1.50(-1.61%)
May 25, 2018 93.39 93.39 93.39 0 +3.02(+3.34%)
May 24, 2018 91.36 92.56 89.12 90.37 1,500,197 -1.66(-1.80%)
May 23, 2018 91.01 94.84 89.75 92.03 2,155,344 -0.61(-0.66%)
May 22, 2018 99.89 101.91 92.03 92.64 7,178,246 -23.56(-20.28%)
May 21, 2018 116.27 117.40 115.59 116.20 881,186 +0.64(+0.55%)
May 18, 2018 114.43 116.39 114.17 115.56 541,226 +1.56(+1.37%)
May 17, 2018 113.00 115.44 112.75 114.00 409,892 +1.01(+0.89%)
May 16, 2018 112.17 115.00 111.89 112.99 597,989 +0.85(+0.76%)
May 15, 2018 110.75 112.81 110.75 112.14 342,378 +0.61(+0.55%)
May 14, 2018 112.05 112.50 111.35 111.53 341,944 -0.14(-0.13%)
May 11, 2018 111.56 112.06 111.40 111.67 360,038 +0.16(+0.14%)
May 10, 2018 109.85 112.42 109.31 111.51 310,863 +2.04(+1.86%)
May 09, 2018 109.69 109.69 107.76 109.47 257,011 +0.52(+0.48%)
May 08, 2018 106.96 109.49 106.69 108.95 244,247 +2.27(+2.13%)
May 07, 2018 105.79 107.66 105.38 106.68 150,517 +1.04(+0.98%)
May 04, 2018 103.08 106.22 102.00 105.64 223,493 +1.51(+1.45%)
May 03, 2018 103.77 104.54 101.71 104.13 251,603 +0.50(+0.48%)
May 02, 2018 105.26 105.84 103.15 103.63 384,626 -1.63(-1.55%)
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.