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 (%)
Oct 31, 2023 83.05 85.68 82.65 85.18 210,646 +2.53(+3.06%)
Oct 30, 2023 85.32 85.32 80.39 82.65 310,631 -2.02(-2.39%)
Oct 27, 2023 85.22 85.83 84.04 84.67 271,217 -0.41(-0.48%)
Oct 26, 2023 85.14 85.76 83.37 85.08 260,349 +0.81(+0.96%)
Oct 25, 2023 83.46 84.72 82.70 84.27 223,808 +0.40(+0.48%)
Oct 24, 2023 86.59 87.60 82.93 83.87 226,029 -1.66(-1.94%)
Oct 23, 2023 84.27 87.51 84.27 85.53 306,502 +0.88(+1.04%)
Oct 20, 2023 85.49 86.14 83.09 84.65 496,897 +2.39(+2.91%)
Oct 19, 2023 81.82 83.20 80.30 82.26 378,139 +0.90(+1.11%)
Oct 18, 2023 83.39 83.39 81.30 81.36 281,631 -3.09(-3.66%)
Oct 17, 2023 83.56 85.93 83.50 84.45 218,142 +0.58(+0.69%)
Oct 16, 2023 84.17 85.34 83.25 83.87 289,628 +0.45(+0.54%)
Oct 13, 2023 85.95 86.03 83.01 83.42 170,339 -2.66(-3.09%)
Oct 12, 2023 86.37 87.22 84.67 86.08 502,812 -0.21(-0.24%)
Oct 11, 2023 88.38 88.78 85.97 86.29 295,409 -1.99(-2.25%)
Oct 10, 2023 85.37 89.35 85.37 88.28 295,796 +3.16(+3.71%)
Oct 09, 2023 83.83 85.50 83.01 85.12 269,293 +0.59(+0.70%)
Oct 06, 2023 84.15 85.23 82.83 84.53 265,986 +0.01(+0.01%)
Oct 05, 2023 86.30 86.96 84.25 84.52 336,076 -1.73(-2.01%)
Oct 04, 2023 86.45 87.39 83.99 86.25 451,834 -0.25(-0.29%)
Oct 03, 2023 88.45 88.45 86.35 86.50 311,630 -0.13(-0.15%)
Oct 02, 2023 88.60 88.72 85.76 86.63 232,418 -2.37(-2.66%)
Sep 29, 2023 90.81 90.95 88.84 89.00 166,821 -1.07(-1.19%)
Sep 28, 2023 90.47 91.29 89.40 90.07 196,225 -0.54(-0.60%)
Sep 27, 2023 89.43 91.19 88.81 90.61 211,652 +2.31(+2.62%)
Sep 26, 2023 90.02 90.23 86.82 88.30 296,516 -2.08(-2.30%)
Sep 25, 2023 91.46 91.15 90.15 90.38 176,674 -1.35(-1.47%)
Sep 22, 2023 92.02 93.60 91.48 91.73 160,652 -0.24(-0.26%)
Sep 21, 2023 94.75 94.75 89.76 91.97 459,700 -3.31(-3.47%)
Sep 20, 2023 96.69 98.00 95.27 95.28 161,160 -1.33(-1.38%)
Sep 19, 2023 96.43 97.23 95.64 96.61 235,215 +0.38(+0.39%)
Sep 18, 2023 97.42 97.92 95.98 96.23 177,428 -0.70(-0.72%)
Sep 15, 2023 97.21 98.70 95.91 96.93 556,428 -0.76(-0.78%)
Sep 14, 2023 96.74 98.58 96.36 97.69 235,068 +1.90(+1.98%)
Sep 13, 2023 97.54 98.14 95.77 95.79 235,295 -1.74(-1.78%)
Sep 12, 2023 98.35 99.70 97.40 97.53 422,033 -1.26(-1.28%)
Sep 11, 2023 98.64 99.07 97.57 98.79 257,485 +0.80(+0.82%)
Sep 08, 2023 98.55 98.95 97.78 97.99 172,168 -0.40(-0.41%)
Sep 07, 2023 96.73 99.09 95.53 98.39 216,355 +1.19(+1.22%)
Sep 06, 2023 97.63 99.48 96.92 97.20 260,043 -0.51(-0.52%)
Sep 05, 2023 100.07 100.07 96.25 97.71 245,541 -3.07(-3.05%)
Sep 01, 2023 100.38 102.03 100.08 100.78 236,360 +0.85(+0.85%)
Aug 31, 2023 100.32 101.24 99.57 99.93 243,225 -0.43(-0.43%)
Aug 30, 2023 100.85 102.24 100.23 100.36 186,621 -0.17(-0.17%)
Aug 29, 2023 98.62 100.72 97.47 100.53 253,738 +1.76(+1.78%)
Aug 28, 2023 98.71 99.89 97.19 98.77 354,425 +0.04(+0.04%)
Aug 25, 2023 99.21 99.52 96.76 98.73 419,097 -0.31(-0.31%)
Aug 24, 2023 101.88 101.88 99.02 99.04 503,627 -2.97(-2.91%)
Aug 23, 2023 102.76 104.11 97.00 102.01 602,817 +3.87(+3.94%)
Aug 22, 2023 96.24 98.42 96.02 98.14 602,335 +2.26(+2.36%)
Aug 21, 2023 93.78 96.10 92.06 95.88 419,047 +1.74(+1.85%)
Aug 18, 2023 93.35 95.70 93.35 94.14 402,183 +0.28(+0.30%)
Aug 17, 2023 93.38 94.83 92.90 93.86 346,686 +0.53(+0.57%)
Aug 16, 2023 94.94 95.56 92.98 93.33 325,545 -1.51(-1.59%)
Aug 15, 2023 95.40 96.90 94.44 94.84 212,964 -1.38(-1.43%)
Aug 14, 2023 95.05 96.28 93.80 96.22 235,422 +0.98(+1.03%)
Aug 11, 2023 94.54 95.42 93.98 95.24 233,066 +0.49(+0.52%)
Aug 10, 2023 95.37 96.45 92.87 94.75 289,900 -0.21(-0.22%)
Aug 09, 2023 93.86 95.57 92.53 94.96 210,921 +0.81(+0.86%)
Aug 08, 2023 94.80 94.80 92.56 94.15 325,715 -1.23(-1.29%)
Aug 07, 2023 94.95 95.81 93.47 95.38 292,539 +0.80(+0.85%)
Aug 04, 2023 95.83 96.17 91.72 94.58 537,362 -2.73(-2.81%)
Aug 03, 2023 100.14 100.14 96.50 97.31 275,291 -3.33(-3.31%)
Aug 02, 2023 100.28 101.65 98.93 100.64 215,812 -0.17(-0.17%)
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.