Skip to main content

Dycom Industries (NY: DY )

143.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 30.50 31.32 30.12 31.31 201,953 +0.70(+2.29%)
Jun 27, 2014 30.43 30.96 30.43 30.61 395,974 +0.00(+0.00%)
Jun 26, 2014 30.56 30.86 30.36 30.61 140,619 -0.02(-0.07%)
Jun 25, 2014 29.80 30.66 29.80 30.63 165,242 +0.62(+2.07%)
Jun 24, 2014 30.21 30.88 30.00 30.01 123,182 -0.34(-1.12%)
Jun 23, 2014 30.60 30.70 29.96 30.35 162,053 -0.16(-0.52%)
Jun 20, 2014 30.67 30.88 30.34 30.51 407,720 -0.21(-0.68%)
Jun 19, 2014 30.62 30.83 30.57 30.72 153,380 +0.09(+0.29%)
Jun 18, 2014 30.86 30.86 30.47 30.63 141,065 -0.25(-0.81%)
Jun 17, 2014 30.60 31.21 30.39 30.88 146,223 +0.12(+0.39%)
Jun 16, 2014 30.70 30.88 30.42 30.76 136,498 -0.06(-0.19%)
Jun 13, 2014 31.00 31.34 30.63 30.82 67,722 -0.08(-0.26%)
Jun 12, 2014 31.44 31.44 30.81 30.90 93,058 -0.68(-2.15%)
Jun 11, 2014 31.92 32.23 31.36 31.58 158,803 -0.66(-2.05%)
Jun 10, 2014 31.90 32.25 31.76 32.24 153,294 +0.72(+2.28%)
Jun 06, 2014 30.95 31.44 30.77 31.52 216,497 +0.69(+2.24%)
Jun 05, 2014 29.31 30.88 29.17 30.83 374,122 +1.49(+5.08%)
Jun 04, 2014 28.85 30.01 28.76 29.34 243,390 +0.34(+1.17%)
Jun 03, 2014 28.00 29.15 27.77 29.00 723,023 +1.02(+3.65%)
Jun 02, 2014 29.58 29.58 27.93 27.98 867,320 -1.77(-5.95%)
May 30, 2014 30.10 30.23 29.67 29.75 522,949 -0.26(-0.87%)
May 29, 2014 30.54 30.62 29.53 30.01 345,959 -0.58(-1.90%)
May 28, 2014 30.48 31.03 30.39 30.59 204,675 +0.09(+0.30%)
May 27, 2014 29.49 30.54 29.45 30.50 155,162 +1.21(+4.13%)
May 23, 2014 29.30 29.29 29.29 29.29 238,800 -0.12(-0.41%)
May 22, 2014 29.56 29.71 29.15 29.41 123,377 +0.05(+0.17%)
May 21, 2014 30.99 31.77 29.28 29.36 834,717 -2.30(-7.26%)
May 20, 2014 32.60 32.74 31.61 31.66 448,966 -1.04(-3.18%)
May 19, 2014 32.11 32.78 31.95 32.70 179,519 +0.77(+2.41%)
May 16, 2014 31.41 31.93 31.27 31.93 149,545 +0.44(+1.40%)
May 15, 2014 32.03 32.03 31.12 31.49 213,982 -0.75(-2.33%)
May 14, 2014 32.65 32.65 32.01 32.24 254,302 -0.54(-1.65%)
May 13, 2014 32.84 33.06 32.65 32.78 228,760 -0.03(-0.09%)
May 12, 2014 32.10 32.92 32.10 32.81 136,805 +0.80(+2.50%)
May 09, 2014 31.35 32.07 31.34 32.01 185,037 +0.49(+1.55%)
May 08, 2014 31.53 31.96 31.23 31.52 267,931 -0.01(-0.03%)
May 07, 2014 31.38 31.58 31.11 31.53 157,696 +0.24(+0.77%)
May 06, 2014 31.52 31.80 31.16 31.29 178,827 -0.40(-1.26%)
May 05, 2014 31.72 31.80 31.38 31.69 200,145 -0.26(-0.81%)
May 02, 2014 31.73 32.80 31.73 31.95 227,045 +0.24(+0.76%)
May 01, 2014 31.39 31.95 31.19 31.71 165,087 +0.31(+0.99%)
Apr 30, 2014 30.71 31.43 30.17 31.40 175,596 +0.64(+2.08%)
Apr 29, 2014 31.34 31.35 30.63 30.76 224,779 -0.46(-1.47%)
Apr 28, 2014 31.41 31.89 30.76 31.22 236,125 +0.01(+0.03%)
Apr 25, 2014 32.68 32.68 31.17 31.21 258,361 -1.57(-4.79%)
Apr 24, 2014 33.16 33.16 32.07 32.78 167,869 -0.15(-0.46%)
Apr 23, 2014 33.60 34.00 32.92 32.93 287,014 -0.59(-1.76%)
Apr 22, 2014 33.42 33.95 32.98 33.52 188,539 +0.23(+0.69%)
Apr 21, 2014 32.59 33.32 32.12 33.29 266,040 +0.70(+2.15%)
Apr 17, 2014 31.33 32.59 32.59 32.59 279,700 +1.12(+3.56%)
Apr 16, 2014 31.29 31.60 30.94 31.47 157,888 +0.40(+1.29%)
Apr 15, 2014 31.29 31.45 30.38 31.07 164,292 -0.05(-0.16%)
Apr 14, 2014 31.41 31.56 30.84 31.12 159,785 +0.00(+0.00%)
Apr 11, 2014 31.13 31.59 30.90 31.12 242,383 -0.33(-1.05%)
Apr 10, 2014 31.39 31.94 31.06 31.45 271,961 +0.09(+0.29%)
Apr 09, 2014 30.82 31.40 30.61 31.36 140,342 +0.71(+2.32%)
Apr 08, 2014 30.11 30.99 30.11 30.65 210,456 +0.54(+1.79%)
Apr 07, 2014 30.44 30.49 29.73 30.11 251,559 -0.42(-1.38%)
Apr 04, 2014 31.50 31.54 30.39 30.53 148,588 -0.77(-2.46%)
Apr 03, 2014 31.51 31.51 31.06 31.30 123,564 -0.21(-0.67%)
Apr 02, 2014 31.64 31.75 31.32 31.51 208,121 +0.05(+0.16%)
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.