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 (%)
Apr 30, 2009 8.320 8.930 8.320 8.420 353,360 +0.01(+0.12%)
Apr 29, 2009 7.920 8.600 7.900 8.410 308,211 +0.41(+5.13%)
Apr 28, 2009 7.580 8.190 7.380 8.000 331,423 +0.47(+6.24%)
Apr 27, 2009 7.390 7.950 7.210 7.530 358,208 -0.01(-0.13%)
Apr 24, 2009 7.290 7.680 7.090 7.540 355,154 +0.33(+4.58%)
Apr 23, 2009 7.720 7.720 7.050 7.210 374,426 -0.51(-6.61%)
Apr 22, 2009 7.350 8.030 7.250 7.720 228,790 +0.27(+3.62%)
Apr 21, 2009 6.950 7.520 6.950 7.450 349,746 +0.51(+7.35%)
Apr 20, 2009 7.720 7.720 6.870 6.940 519,408 -0.91(-11.59%)
Apr 17, 2009 7.950 7.990 7.720 7.850 269,373 -0.06(-0.76%)
Apr 16, 2009 7.950 8.110 7.620 7.910 626,867 +0.01(+0.13%)
Apr 15, 2009 7.250 8.090 7.250 7.900 424,468 +0.64(+8.82%)
Apr 14, 2009 6.990 7.400 6.930 7.260 360,062 +0.24(+3.42%)
Apr 13, 2009 7.090 7.230 6.850 7.020 500,789 +0.00(+0.00%)
Apr 09, 2009 6.710 7.100 6.710 7.020 491,951 +0.52(+8.00%)
Apr 08, 2009 6.480 6.670 6.380 6.500 483,592 +0.10(+1.56%)
Apr 07, 2009 6.620 6.750 6.400 6.400 570,992 -0.36(-5.33%)
Apr 06, 2009 6.690 6.860 6.550 6.760 650,575 +0.00(+0.00%)
Apr 03, 2009 6.260 6.790 6.100 6.760 421,241 +0.48(+7.64%)
Apr 02, 2009 6.020 6.420 5.980 6.280 526,979 +0.38(+6.44%)
Apr 01, 2009 5.600 5.900 5.460 5.900 307,753 +0.11(+1.90%)
Mar 31, 2009 5.460 5.940 5.350 5.790 372,512 +0.44(+8.22%)
Mar 30, 2009 5.780 5.790 5.140 5.350 404,924 -0.76(-12.44%)
Mar 26, 2009 5.680 6.110 5.555 6.110 527,380 +0.48(+8.53%)
Mar 25, 2009 5.070 5.870 5.030 5.630 547,956 +0.70(+14.20%)
Mar 24, 2009 4.860 5.090 4.800 4.930 364,496 -0.03(-0.60%)
Mar 23, 2009 4.550 4.960 4.530 4.960 429,391 +0.38(+8.30%)
Mar 20, 2009 5.340 5.340 4.480 4.580 381,729 -0.72(-13.58%)
Mar 19, 2009 5.350 5.350 5.120 5.300 238,464 -0.01(-0.19%)
Mar 18, 2009 5.250 5.490 4.960 5.310 282,231 +0.08(+1.53%)
Mar 17, 2009 4.990 5.230 4.720 5.230 233,145 +0.36(+7.39%)
Mar 16, 2009 5.090 5.180 4.850 4.870 275,458 -0.14(-2.79%)
Mar 13, 2009 4.740 5.040 4.740 5.010 0 +0.16(+3.30%)
Mar 12, 2009 4.400 4.900 4.320 4.850 320,719 +0.53(+12.27%)
Mar 11, 2009 4.120 4.590 4.110 4.320 357,755 +0.21(+5.11%)
Mar 10, 2009 3.760 4.110 3.760 4.110 535,002 +0.44(+11.99%)
Mar 09, 2009 3.660 3.870 3.640 3.670 303,506 -0.05(-1.34%)
Mar 06, 2009 3.960 4.060 3.670 3.720 0 -0.27(-6.77%)
Mar 05, 2009 4.160 4.270 3.950 3.990 281,663 -0.29(-6.78%)
Mar 04, 2009 4.200 4.380 4.050 4.280 300,211 -0.07(-1.61%)
Mar 02, 2009 4.500 4.670 4.350 4.350 406,540 -0.27(-5.84%)
Feb 27, 2009 4.600 4.770 4.545 4.620 0 -0.08(-1.70%)
Feb 26, 2009 5.170 5.200 4.650 4.700 518,135 -0.45(-8.74%)
Feb 25, 2009 4.500 5.360 4.260 5.150 731,605 +0.55(+11.96%)
Feb 24, 2009 4.600 4.750 4.500 4.600 400,489 +0.08(+1.77%)
Feb 23, 2009 4.980 5.100 4.520 4.520 376,663 -0.44(-8.87%)
Feb 20, 2009 5.000 5.090 4.820 4.960 0 -0.18(-3.50%)
Feb 19, 2009 5.270 5.310 5.060 5.140 485,161 +0.04(+0.78%)
Feb 18, 2009 5.340 5.480 5.050 5.100 835,396 -0.22(-4.14%)
Feb 17, 2009 5.830 5.970 5.000 5.320 968,601 -1.00(-15.82%)
Feb 13, 2009 6.360 6.770 6.240 6.320 0 -0.01(-0.16%)
Feb 12, 2009 6.380 6.380 6.020 6.330 449,388 -0.09(-1.40%)
Feb 11, 2009 6.640 6.820 6.160 6.420 564,622 -0.12(-1.83%)
Feb 10, 2009 6.880 7.300 6.510 6.540 472,379 -0.36(-5.22%)
Feb 09, 2009 6.940 7.190 6.770 6.900 324,562 -0.11(-1.57%)
Feb 06, 2009 6.490 7.210 6.490 7.010 0 +0.50(+7.68%)
Feb 05, 2009 6.270 6.810 6.250 6.510 221,914 +0.14(+2.20%)
Feb 04, 2009 6.280 6.760 6.210 6.370 249,559 +0.06(+0.95%)
Feb 03, 2009 6.660 6.660 5.970 6.310 323,401 -0.32(-4.83%)
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.