Skip to main content

Dycom Industries (NY: DY )

143.53 -0.12 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.70 19.88 19.55 19.69 204,022 +0.04(+0.20%)
Mar 27, 2013 20.01 20.02 19.50 19.65 158,043 -0.45(-2.24%)
Mar 26, 2013 20.31 20.43 20.02 20.10 140,601 -0.16(-0.79%)
Mar 25, 2013 20.30 20.64 20.00 20.26 205,034 -0.04(-0.20%)
Mar 22, 2013 20.29 20.37 20.21 20.30 128,627 +0.13(+0.64%)
Mar 21, 2013 20.08 21.63 20.08 20.17 166,036 -0.23(-1.13%)
Mar 20, 2013 20.42 20.54 20.23 20.40 220,210 +0.08(+0.39%)
Mar 19, 2013 21.24 21.25 20.20 20.32 307,737 -0.54(-2.59%)
Mar 18, 2013 20.86 21.03 20.68 20.86 130,631 -0.21(-1.00%)
Mar 15, 2013 21.50 21.55 20.99 21.07 216,254 -0.44(-2.05%)
Mar 14, 2013 21.12 21.58 21.10 21.51 106,954 +0.39(+1.85%)
Mar 13, 2013 21.07 21.20 20.89 21.12 78,458 +0.02(+0.09%)
Mar 12, 2013 21.37 21.42 20.92 21.10 87,117 -0.26(-1.22%)
Mar 11, 2013 21.64 21.64 21.31 21.36 139,346 -0.26(-1.20%)
Mar 08, 2013 21.19 21.65 21.00 21.62 187,490 +0.42(+1.98%)
Mar 07, 2013 21.11 21.44 20.88 21.20 173,071 +0.15(+0.71%)
Mar 06, 2013 20.45 21.15 20.42 21.05 173,614 +0.59(+2.88%)
Mar 05, 2013 20.10 20.50 19.93 20.46 247,277 +0.37(+1.84%)
Mar 04, 2013 20.30 20.34 19.85 20.09 194,004 -0.31(-1.52%)
Mar 01, 2013 20.73 20.94 20.30 20.40 446,636 -0.55(-2.63%)
Feb 28, 2013 21.66 21.81 20.92 20.95 267,350 -0.93(-4.25%)
Feb 27, 2013 21.48 22.02 20.23 21.88 1,072,481 +0.38(+1.77%)
Feb 26, 2013 21.36 21.60 20.30 21.50 557,330 +0.25(+1.18%)
Feb 25, 2013 21.54 21.85 21.23 21.25 399,524 -0.15(-0.70%)
Feb 22, 2013 21.35 21.43 21.15 21.40 176,076 +0.10(+0.47%)
Feb 21, 2013 21.18 21.40 21.06 21.30 203,837 +0.07(+0.33%)
Feb 20, 2013 21.23 21.34 21.00 21.23 314,611 +0.07(+0.33%)
Feb 19, 2013 20.31 21.30 20.28 21.16 203,147 +0.88(+4.34%)
Feb 15, 2013 19.91 20.35 19.75 20.28 227,431 +0.43(+2.17%)
Feb 14, 2013 20.02 20.06 19.80 19.85 227,603 -0.17(-0.85%)
Feb 13, 2013 20.09 20.33 19.92 20.02 270,005 +0.02(+0.10%)
Feb 12, 2013 20.03 20.24 19.99 20.00 281,396 +0.00(+0.00%)
Feb 11, 2013 20.41 20.41 19.99 20.00 199,938 -0.41(-2.01%)
Feb 08, 2013 20.45 20.70 20.23 20.41 174,125 +0.02(+0.10%)
Feb 07, 2013 20.67 20.74 20.22 20.39 92,983 -0.36(-1.73%)
Feb 06, 2013 20.53 20.75 20.43 20.75 89,826 +0.29(+1.42%)
Feb 04, 2013 20.78 20.87 20.31 20.46 186,396 -0.49(-2.34%)
Feb 01, 2013 21.12 21.18 20.85 20.95 122,558 -0.03(-0.14%)
Jan 31, 2013 20.76 21.03 20.62 20.98 132,320 +0.25(+1.21%)
Jan 30, 2013 21.55 21.55 20.59 20.73 174,640 -0.78(-3.63%)
Jan 29, 2013 21.60 21.75 21.40 21.51 189,018 -0.08(-0.37%)
Jan 28, 2013 21.48 21.60 21.19 21.59 194,139 +0.08(+0.37%)
Jan 25, 2013 21.47 21.66 21.17 21.51 132,953 +0.18(+0.84%)
Jan 24, 2013 21.00 21.36 20.97 21.33 199,606 +0.34(+1.62%)
Jan 23, 2013 21.17 21.17 20.80 20.99 120,465 -0.25(-1.18%)
Jan 22, 2013 20.73 21.33 20.64 21.24 136,185 +0.52(+2.51%)
Jan 18, 2013 20.91 20.91 20.56 20.72 146,879 -0.17(-0.81%)
Jan 17, 2013 20.59 21.29 20.59 20.89 279,984 +0.43(+2.10%)
Jan 16, 2013 20.07 20.55 20.00 20.46 270,288 +0.29(+1.44%)
Jan 15, 2013 19.66 20.26 18.62 20.17 565,494 +0.13(+0.65%)
Jan 14, 2013 19.97 20.07 19.89 20.04 278,896 +0.08(+0.40%)
Jan 11, 2013 20.20 20.20 19.91 19.96 241,091 -0.19(-0.94%)
Jan 10, 2013 20.20 20.33 19.94 20.15 210,934 -0.01(-0.05%)
Jan 09, 2013 20.13 20.17 19.96 20.16 94,386 +0.13(+0.65%)
Jan 08, 2013 20.18 20.26 19.95 20.03 399,988 -0.19(-0.94%)
Jan 07, 2013 20.38 20.76 20.13 20.22 221,355 -0.13(-0.64%)
Jan 04, 2013 20.22 20.47 20.05 20.35 149,371 +0.23(+1.14%)
Jan 03, 2013 20.40 20.48 19.77 20.12 250,341 -0.28(-1.37%)
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.