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

Dycom Industries (NY: DY )

189.63 +11.84 (+6.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2010 8.550 9.000 8.480 8.550 4,472 -0.28(-3.17%)
Jun 29, 2010 9.320 9.320 8.750 8.830 391,096 -0.72(-7.54%)
Jun 25, 2010 9.550 9.650 9.360 9.550 428,667 +0.16(+1.70%)
Jun 24, 2010 9.390 9.620 9.270 9.390 204 -0.06(-0.63%)
Jun 23, 2010 9.080 9.620 8.950 9.450 340,884 +0.37(+4.07%)
Jun 22, 2010 9.080 9.540 9.060 9.080 1,000 -0.17(-1.84%)
Jun 21, 2010 9.610 9.620 9.180 9.250 323,366 -0.08(-0.86%)
Jun 18, 2010 9.330 9.450 9.150 9.330 693,859 +0.16(+1.74%)
Jun 17, 2010 9.170 9.420 9.050 9.170 194 -0.15(-1.61%)
Jun 16, 2010 9.280 9.450 9.140 9.320 282,542 -0.04(-0.43%)
Jun 15, 2010 9.360 9.400 9.100 9.360 1,738 +0.26(+2.86%)
Jun 14, 2010 9.210 9.450 9.060 9.100 202,250 +0.00(+0.00%)
Jun 11, 2010 9.000 9.240 8.880 9.100 325,207 -0.02(-0.22%)
Jun 10, 2010 9.120 9.140 8.880 9.120 1,614 +0.29(+3.28%)
Jun 09, 2010 8.800 9.020 8.750 8.830 342,786 +0.11(+1.26%)
Jun 08, 2010 8.870 9.040 8.690 8.720 530,411 -0.13(-1.47%)
Jun 07, 2010 9.290 9.380 8.820 8.850 370,132 -0.41(-4.43%)
Jun 04, 2010 9.260 9.430 9.190 9.260 476,378 -0.33(-3.44%)
Jun 03, 2010 9.590 9.730 9.450 9.590 264,104 +0.08(+0.84%)
Jun 02, 2010 9.510 9.530 9.300 9.510 352,331 +0.19(+2.04%)
Jun 01, 2010 9.320 9.860 9.310 9.320 1,409 -0.56(-5.67%)
May 28, 2010 9.880 10.09 9.700 9.880 269,132 -0.02(-0.20%)
May 27, 2010 9.880 9.990 9.660 9.900 342,850 +0.34(+3.56%)
May 26, 2010 9.560 10.04 8.720 9.560 1,414 +1.06(+12.47%)
May 25, 2010 8.240 8.500 7.920 8.500 1,000 +0.07(+0.83%)
May 24, 2010 8.610 8.720 8.390 8.430 329,827 -0.18(-2.09%)
May 21, 2010 8.360 8.710 8.360 8.610 392,952 +0.07(+0.82%)
May 20, 2010 8.670 8.870 8.540 8.540 361,038 -0.64(-6.97%)
May 19, 2010 9.380 9.460 9.050 9.180 289,435 -0.26(-2.75%)
May 18, 2010 9.930 9.970 9.390 9.440 3,700 -0.31(-3.18%)
May 17, 2010 9.710 9.780 9.250 9.750 419,012 +0.07(+0.72%)
May 14, 2010 9.680 9.990 9.580 9.680 242,036 -0.40(-3.97%)
May 13, 2010 10.17 10.27 10.00 10.08 222,424 -0.10(-0.98%)
May 12, 2010 9.900 10.21 9.830 10.18 434,391 +0.35(+3.56%)
May 11, 2010 9.850 10.01 9.760 9.830 388,322 +0.07(+0.72%)
May 10, 2010 9.640 9.810 9.630 9.760 313,956 +0.46(+4.95%)
May 07, 2010 9.950 10.01 9.230 9.300 565,292 -0.66(-6.63%)
May 06, 2010 9.990 10.38 9.240 9.960 481,051 -0.13(-1.29%)
May 05, 2010 10.38 10.60 10.03 10.09 281,614 -0.59(-5.52%)
May 04, 2010 10.84 10.84 10.49 10.68 304,478 -0.26(-2.38%)
May 03, 2010 10.70 10.95 10.70 10.94 203,584 +0.32(+3.01%)
Apr 30, 2010 11.10 11.38 10.62 10.62 228,219 -0.51(-4.58%)
Apr 29, 2010 10.77 11.13 10.71 11.13 184,818 +0.43(+4.02%)
Apr 28, 2010 10.51 10.83 10.51 10.70 213,491 +0.25(+2.39%)
Apr 27, 2010 10.78 10.96 10.36 10.45 306,443 -0.35(-3.24%)
Apr 26, 2010 10.72 10.97 10.72 10.80 317,950 +0.01(+0.09%)
Apr 23, 2010 10.55 10.81 10.45 10.79 325,363 +0.20(+1.89%)
Apr 22, 2010 10.45 10.61 10.27 10.59 191,786 +0.01(+0.09%)
Apr 21, 2010 10.17 10.62 10.17 10.58 268,862 +0.36(+3.52%)
Apr 20, 2010 9.940 10.23 9.870 10.22 265,762 +0.29(+2.92%)
Apr 19, 2010 9.960 10.18 9.690 9.930 173,518 -0.11(-1.10%)
Apr 16, 2010 9.940 10.08 9.860 10.04 336,891 +0.11(+1.11%)
Apr 15, 2010 9.850 9.940 9.730 9.930 156,007 +0.12(+1.22%)
Apr 14, 2010 9.570 9.840 9.460 9.810 135,911 +0.32(+3.37%)
Apr 13, 2010 9.770 9.770 9.380 9.490 158,344 -0.29(-2.97%)
Apr 12, 2010 9.890 9.910 9.750 9.780 239,698 -0.07(-0.71%)
Apr 09, 2010 9.620 9.900 9.620 9.850 174,585 +0.20(+2.07%)
Apr 08, 2010 9.420 9.670 9.250 9.650 230,517 +0.22(+2.33%)
Apr 07, 2010 9.490 9.660 9.360 9.430 210,520 -0.12(-1.26%)
Apr 06, 2010 9.460 9.630 9.460 9.550 281,869 +0.05(+0.53%)
Apr 05, 2010 9.180 9.510 9.160 9.500 200,699 +0.34(+3.71%)
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.