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

Dycom Industries (NY: DY )

144.03 +3.90 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2002 15.25 15.30 14.96 15.11 110,500 -0.26(-1.69%)
Nov 27, 2002 14.96 15.37 14.95 15.37 1,252,000 +0.41(+2.74%)
Nov 26, 2002 13.80 15.20 13.65 14.96 1,220,100 +1.12(+8.09%)
Nov 25, 2002 13.20 14.10 13.20 13.84 258,600 +0.57(+4.30%)
Nov 22, 2002 13.01 13.30 12.85 13.27 271,100 +0.16(+1.22%)
Nov 21, 2002 11.90 13.17 11.86 13.11 255,300 +1.21(+10.17%)
Nov 20, 2002 11.20 11.90 11.15 11.90 254,800 +0.66(+5.87%)
Nov 19, 2002 10.95 11.30 10.80 11.24 207,100 +0.25(+2.27%)
Nov 18, 2002 11.83 11.83 10.98 10.99 174,700 -0.81(-6.86%)
Nov 15, 2002 11.22 11.80 11.15 11.80 163,400 +0.50(+4.42%)
Nov 14, 2002 10.63 11.30 10.63 11.30 150,100 +0.77(+7.31%)
Nov 13, 2002 10.79 10.95 10.49 10.53 236,100 -0.28(-2.59%)
Nov 12, 2002 10.53 10.83 10.45 10.81 127,700 +0.08(+0.75%)
Nov 11, 2002 10.83 10.83 10.34 10.73 99,800 -0.13(-1.20%)
Nov 08, 2002 11.01 11.17 10.54 10.86 168,400 -0.34(-3.04%)
Nov 07, 2002 11.85 11.99 11.20 11.20 205,600 -1.00(-8.20%)
Nov 06, 2002 11.76 12.20 11.53 12.20 148,500 +0.44(+3.74%)
Nov 05, 2002 12.10 12.10 11.50 11.76 202,300 -0.41(-3.37%)
Nov 04, 2002 11.52 12.30 11.51 12.17 222,900 +1.05(+9.44%)
Nov 01, 2002 10.77 11.35 10.65 11.12 189,200 +0.25(+2.30%)
Oct 31, 2002 10.22 10.92 10.21 10.87 149,200 +0.61(+5.95%)
Oct 30, 2002 10.24 10.49 9.900 10.26 190,000 +0.01(+0.10%)
Oct 29, 2002 9.750 10.25 9.680 10.25 140,700 +0.44(+4.49%)
Oct 28, 2002 10.01 10.01 9.650 9.810 162,200 -0.20(-2.00%)
Oct 25, 2002 9.640 9.860 9.570 10.01 59,500 +0.35(+3.62%)
Oct 24, 2002 9.670 9.890 9.640 9.660 115,600 +0.02(+0.21%)
Oct 23, 2002 9.200 9.640 9.200 9.640 192,500 +0.44(+4.78%)
Oct 22, 2002 9.300 9.500 9.140 9.200 108,100 -0.36(-3.77%)
Oct 21, 2002 9.670 10.01 9.500 9.560 176,900 -0.15(-1.54%)
Oct 18, 2002 9.850 9.990 9.600 9.710 100,900 -0.14(-1.42%)
Oct 17, 2002 9.250 9.850 9.230 9.850 470,000 +0.83(+9.20%)
Oct 16, 2002 9.750 9.750 9.010 9.020 81,300 -0.73(-7.49%)
Oct 15, 2002 9.680 10.02 9.670 9.750 135,600 +0.18(+1.88%)
Oct 14, 2002 9.550 9.720 9.450 9.570 103,900 -0.03(-0.31%)
Oct 11, 2002 9.350 9.600 9.350 9.600 137,600 +0.65(+7.26%)
Oct 10, 2002 8.850 9.040 8.690 8.950 273,600 +0.36(+4.19%)
Oct 09, 2002 9.000 9.080 8.500 8.590 196,300 -0.43(-4.77%)
Oct 08, 2002 9.000 9.100 8.940 9.020 188,500 +0.02(+0.22%)
Oct 07, 2002 8.820 9.000 8.610 9.000 124,600 +0.15(+1.69%)
Oct 04, 2002 8.900 9.020 8.000 8.850 281,600 -0.03(-0.34%)
Oct 03, 2002 9.000 9.200 8.750 8.880 80,000 -0.12(-1.33%)
Oct 02, 2002 9.530 9.540 8.550 9.000 256,300 -0.60(-6.25%)
Oct 01, 2002 9.200 9.650 8.840 9.600 157,100 +0.44(+4.80%)
Sep 30, 2002 8.990 9.390 8.710 9.160 161,800 +0.17(+1.89%)
Sep 27, 2002 9.440 9.440 8.930 8.990 143,600 -0.51(-5.37%)
Sep 26, 2002 9.000 9.500 8.980 9.500 109,900 +0.60(+6.74%)
Sep 25, 2002 9.250 9.400 8.900 8.900 295,200 -0.39(-4.20%)
Sep 24, 2002 9.460 9.750 9.050 9.290 275,900 -0.32(-3.33%)
Sep 23, 2002 10.03 10.09 9.570 9.610 880,000 -0.42(-4.19%)
Sep 20, 2002 9.940 10.03 9.750 10.03 244,600 +0.09(+0.91%)
Sep 19, 2002 9.900 10.01 9.770 9.940 254,200 -0.06(-0.60%)
Sep 18, 2002 10.20 10.30 9.890 10.00 102,800 -0.25(-2.44%)
Sep 17, 2002 10.29 10.55 10.17 10.25 191,400 +0.04(+0.39%)
Sep 16, 2002 10.50 10.52 10.10 10.21 163,000 -0.31(-2.95%)
Sep 13, 2002 10.47 10.65 10.28 10.52 121,400 +0.02(+0.19%)
Sep 12, 2002 10.75 10.80 10.35 10.50 96,600 -0.35(-3.23%)
Sep 11, 2002 10.55 10.96 10.55 10.85 133,900 +0.30(+2.84%)
Sep 10, 2002 10.40 10.56 10.40 10.55 201,800 +0.15(+1.44%)
Sep 09, 2002 10.24 10.40 9.890 10.40 101,500 +0.16(+1.56%)
Sep 06, 2002 9.700 10.20 9.580 10.24 206,100 +0.73(+7.68%)
Sep 05, 2002 10.15 10.17 9.500 9.510 344,100 -0.69(-6.76%)
Sep 04, 2002 9.810 10.20 9.780 10.20 298,400 +0.40(+4.08%)
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.