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 (%)
Mar 31, 2006 21.23 21.43 20.93 21.25 361,600 +0.01(+0.05%)
Mar 30, 2006 21.85 21.97 21.16 21.24 304,500 -0.53(-2.43%)
Mar 29, 2006 21.06 21.81 21.06 21.77 280,100 +0.86(+4.11%)
Mar 28, 2006 21.22 21.48 20.80 20.91 163,300 -0.39(-1.83%)
Mar 27, 2006 21.31 21.40 21.18 21.30 135,900 -0.01(-0.05%)
Mar 24, 2006 21.18 21.31 20.98 21.31 154,000 +0.16(+0.76%)
Mar 23, 2006 20.97 21.29 20.73 21.15 198,000 +0.15(+0.71%)
Mar 22, 2006 20.70 21.05 20.61 21.00 233,900 +0.30(+1.45%)
Mar 21, 2006 20.95 21.44 20.59 20.70 244,200 -0.31(-1.48%)
Mar 20, 2006 21.39 21.40 20.86 21.01 252,200 -0.32(-1.50%)
Mar 17, 2006 21.36 21.67 21.17 21.33 492,100 +0.03(+0.14%)
Mar 16, 2006 21.21 21.45 21.00 21.30 327,900 +0.19(+0.90%)
Mar 15, 2006 21.19 21.22 20.94 21.11 300,700 -0.02(-0.09%)
Mar 14, 2006 20.76 21.27 20.55 21.13 498,100 +0.38(+1.83%)
Mar 13, 2006 20.28 20.96 20.25 20.75 445,700 +0.60(+2.98%)
Mar 10, 2006 20.06 20.40 19.88 20.15 295,500 +0.07(+0.35%)
Mar 09, 2006 19.94 20.12 19.73 20.08 432,300 +0.13(+0.65%)
Mar 08, 2006 20.04 20.25 19.86 19.95 457,100 -0.07(-0.35%)
Mar 07, 2006 20.52 20.53 19.94 20.02 1,173,400 -0.89(-4.26%)
Mar 06, 2006 21.36 21.52 20.89 20.91 686,000 -0.66(-3.06%)
Mar 03, 2006 21.46 21.88 21.35 21.57 438,100 -0.04(-0.19%)
Mar 02, 2006 21.37 21.96 21.20 21.61 727,500 +0.24(+1.12%)
Mar 01, 2006 21.35 21.54 21.09 21.37 720,500 +0.02(+0.09%)
Feb 28, 2006 24.25 23.01 20.78 21.35 3,041,900 -2.90(-11.96%)
Feb 27, 2006 24.87 24.97 24.10 24.25 975,000 -0.62(-2.49%)
Feb 24, 2006 24.50 25.53 24.16 24.87 533,500 +0.36(+1.47%)
Feb 23, 2006 24.48 24.95 24.14 24.51 299,400 -0.06(-0.24%)
Feb 22, 2006 24.40 24.75 24.21 24.57 250,200 +0.22(+0.90%)
Feb 21, 2006 24.17 24.42 24.09 24.35 298,800 +0.09(+0.37%)
Feb 17, 2006 24.33 24.43 23.98 24.26 181,900 -0.07(-0.29%)
Feb 16, 2006 24.17 24.41 24.08 24.33 245,400 +0.16(+0.66%)
Feb 15, 2006 23.70 24.20 23.55 24.17 282,900 +0.49(+2.07%)
Feb 14, 2006 23.12 23.83 23.10 23.68 377,700 +0.65(+2.82%)
Feb 13, 2006 23.39 23.53 22.97 23.03 177,700 -0.35(-1.50%)
Feb 10, 2006 23.15 23.50 22.61 23.38 302,000 +0.04(+0.17%)
Feb 09, 2006 23.60 24.05 23.32 23.34 228,100 -0.24(-1.02%)
Feb 08, 2006 23.22 23.65 22.85 23.58 202,200 +0.47(+2.03%)
Feb 07, 2006 23.49 23.75 23.06 23.11 224,800 -0.38(-1.62%)
Feb 06, 2006 23.74 23.81 23.15 23.49 249,600 -0.21(-0.89%)
Feb 03, 2006 23.59 23.89 23.00 23.70 556,200 -0.09(-0.38%)
Feb 02, 2006 24.48 24.48 23.69 23.79 484,900 -0.69(-2.82%)
Feb 01, 2006 24.53 24.57 24.11 24.48 331,500 -0.18(-0.73%)
Jan 31, 2006 24.48 24.70 24.22 24.66 302,500 +0.14(+0.57%)
Jan 30, 2006 24.40 24.78 24.09 24.52 370,900 +0.14(+0.57%)
Jan 27, 2006 23.90 24.97 23.90 24.38 657,200 +0.55(+2.31%)
Jan 26, 2006 23.90 24.00 23.57 23.83 342,200 +0.06(+0.25%)
Jan 25, 2006 23.68 23.80 23.26 23.77 395,900 +0.16(+0.68%)
Jan 24, 2006 23.70 24.04 23.41 23.61 377,500 -0.01(-0.04%)
Jan 23, 2006 23.56 23.73 23.27 23.62 378,300 +0.07(+0.30%)
Jan 20, 2006 24.30 24.30 23.52 23.55 326,100 -0.70(-2.89%)
Jan 19, 2006 23.80 24.27 23.79 24.25 226,900 +0.56(+2.36%)
Jan 18, 2006 23.47 23.90 23.40 23.69 163,900 +0.04(+0.17%)
Jan 17, 2006 23.65 23.77 23.45 23.65 134,900 -0.30(-1.25%)
Jan 13, 2006 24.09 24.25 23.78 23.95 229,100 -0.14(-0.58%)
Jan 12, 2006 24.27 24.35 23.91 24.09 220,100 -0.18(-0.74%)
Jan 11, 2006 24.15 24.35 23.81 24.27 328,500 +0.00(+0.00%)
Jan 10, 2006 24.20 24.35 24.10 24.27 439,500 +0.07(+0.29%)
Jan 09, 2006 23.72 24.54 23.66 24.20 386,400 +0.48(+2.02%)
Jan 06, 2006 23.33 23.77 23.10 23.72 411,700 +0.47(+2.02%)
Jan 05, 2006 22.97 24.11 22.97 23.25 351,300 +0.28(+1.22%)
Jan 04, 2006 22.34 23.03 22.09 22.97 366,300 +0.64(+2.87%)
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.