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 (%)
Jun 30, 2015 59.00 59.68 58.79 58.85 453,819 +0.25(+0.43%)
Jun 29, 2015 59.16 60.13 58.53 58.60 291,706 -1.02(-1.71%)
Jun 26, 2015 60.10 60.18 59.35 59.62 369,522 -0.46(-0.77%)
Jun 25, 2015 60.00 60.28 59.55 60.08 227,444 +0.19(+0.32%)
Jun 24, 2015 60.25 60.36 59.66 59.89 323,217 -0.40(-0.66%)
Jun 23, 2015 60.63 60.82 60.21 60.29 358,658 -0.34(-0.56%)
Jun 22, 2015 60.28 60.75 59.88 60.63 387,001 +0.70(+1.17%)
Jun 19, 2015 60.45 60.66 59.67 59.93 856,722 -0.55(-0.91%)
Jun 18, 2015 59.96 60.71 59.61 60.48 203,316 +0.60(+1.00%)
Jun 17, 2015 59.84 60.59 59.43 59.88 218,842 +0.14(+0.23%)
Jun 16, 2015 59.10 60.05 58.84 59.74 254,879 +0.74(+1.25%)
Jun 15, 2015 59.14 59.53 58.14 59.00 292,904 -0.58(-0.97%)
Jun 12, 2015 59.12 59.82 58.92 59.58 196,791 +0.10(+0.17%)
Jun 11, 2015 59.19 59.81 58.93 59.48 185,928 +0.38(+0.64%)
Jun 10, 2015 58.53 59.36 58.28 59.10 298,544 +0.98(+1.69%)
Jun 09, 2015 57.96 58.47 57.09 58.12 397,791 +0.42(+0.73%)
Jun 08, 2015 58.79 59.44 57.68 57.70 223,968 -0.72(-1.23%)
Jun 05, 2015 57.71 58.50 57.39 58.42 197,674 +0.35(+0.60%)
Jun 04, 2015 58.52 58.85 57.70 58.07 172,741 -0.84(-1.43%)
Jun 03, 2015 58.66 58.98 58.24 58.91 236,588 +0.53(+0.91%)
Jun 02, 2015 58.18 58.55 57.66 58.38 291,464 +0.04(+0.07%)
Jun 01, 2015 57.95 58.89 56.88 58.34 413,120 +0.76(+1.32%)
May 29, 2015 57.86 58.45 56.79 57.58 351,648 -0.44(-0.76%)
May 28, 2015 58.57 59.01 57.77 58.02 277,875 -0.56(-0.96%)
May 27, 2015 58.37 58.99 57.48 58.58 511,814 +0.61(+1.05%)
May 26, 2015 58.91 59.02 57.34 57.97 536,562 -0.99(-1.68%)
May 22, 2015 58.79 58.96 58.96 58.96 498,900 +0.14(+0.24%)
May 21, 2015 56.47 59.97 56.06 58.82 1,087,805 +2.24(+3.96%)
May 20, 2015 53.42 57.12 52.51 56.58 2,003,911 +10.51(+22.81%)
May 19, 2015 47.15 47.48 46.03 46.07 514,086 -1.27(-2.68%)
May 18, 2015 47.03 47.95 46.86 47.34 256,910 +0.12(+0.25%)
May 15, 2015 46.19 47.53 45.80 47.22 282,993 +0.77(+1.66%)
May 14, 2015 46.99 47.33 46.13 46.45 157,657 -0.54(-1.15%)
May 13, 2015 46.30 47.02 45.73 46.99 365,296 +0.91(+1.97%)
May 12, 2015 46.42 46.89 45.45 46.08 285,186 -1.14(-2.41%)
May 11, 2015 46.33 47.95 46.26 47.22 191,409 +0.80(+1.72%)
May 08, 2015 46.66 47.12 46.26 46.42 144,101 +0.00(+0.00%)
May 07, 2015 47.04 47.23 46.21 46.42 232,232 -0.54(-1.15%)
May 06, 2015 46.11 46.98 45.80 46.96 218,333 +1.12(+2.44%)
May 05, 2015 46.70 47.41 45.58 45.84 320,357 -1.04(-2.22%)
May 04, 2015 47.01 47.50 46.71 46.88 136,040 -0.02(-0.04%)
May 01, 2015 45.96 47.30 45.91 46.90 213,328 +0.92(+2.00%)
Apr 30, 2015 48.52 48.60 45.97 45.98 325,715 -2.89(-5.91%)
Apr 29, 2015 48.72 49.59 48.54 48.87 154,946 -0.16(-0.33%)
Apr 28, 2015 48.40 49.44 47.89 49.03 134,519 +0.55(+1.13%)
Apr 27, 2015 48.87 50.14 48.28 48.48 218,680 -0.51(-1.04%)
Apr 24, 2015 48.21 49.47 47.95 48.99 237,090 +0.95(+1.98%)
Apr 23, 2015 48.15 49.12 47.89 48.04 294,408 -0.28(-0.58%)
Apr 22, 2015 47.74 48.61 47.21 48.32 427,286 +0.41(+0.86%)
Apr 21, 2015 47.90 48.20 47.00 47.91 322,340 +0.31(+0.65%)
Apr 20, 2015 47.94 48.23 47.18 47.60 418,303 -0.29(-0.61%)
Apr 17, 2015 48.63 48.63 47.70 47.89 244,418 -1.07(-2.19%)
Apr 16, 2015 49.93 49.95 48.78 48.96 204,280 -0.93(-1.86%)
Apr 15, 2015 49.44 50.48 49.04 49.89 413,502 +0.48(+0.97%)
Apr 14, 2015 49.05 49.70 49.02 49.41 130,517 +0.36(+0.73%)
Apr 13, 2015 48.94 49.86 48.80 49.05 148,125 +0.00(+0.00%)
Apr 10, 2015 49.42 49.68 48.90 49.05 192,067 -0.19(-0.39%)
Apr 09, 2015 49.00 49.42 48.52 49.24 201,492 +0.10(+0.20%)
Apr 08, 2015 49.08 49.47 48.20 49.14 361,137 +0.71(+1.47%)
Apr 07, 2015 49.15 49.90 48.26 48.43 274,071 -0.76(-1.55%)
Apr 06, 2015 47.95 49.47 47.72 49.19 348,952 +0.66(+1.36%)
Apr 02, 2015 48.25 48.53 48.53 48.53 339,400 +0.48(+1.00%)
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.