Skip to main content

Dycom Industries (NY: DY )

144.25 +0.60 (+0.42%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 90.39 93.47 90.39 92.62 261,735 +1.40(+1.53%)
Apr 27, 2023 87.95 91.28 87.95 91.22 446,331 +3.61(+4.12%)
Apr 26, 2023 88.21 89.31 86.59 87.61 281,748 -1.49(-1.67%)
Apr 25, 2023 89.81 90.87 88.85 89.10 223,806 -2.01(-2.21%)
Apr 24, 2023 90.29 92.27 90.29 91.11 208,816 +0.27(+0.30%)
Apr 21, 2023 91.96 92.56 90.52 90.84 220,705 -1.59(-1.72%)
Apr 20, 2023 91.59 92.93 91.40 92.43 233,306 +0.36(+0.39%)
Apr 19, 2023 91.83 93.03 91.34 92.07 278,360 +0.01(+0.01%)
Apr 18, 2023 92.77 93.60 90.70 92.06 291,028 -0.56(-0.60%)
Apr 17, 2023 92.46 94.14 91.80 92.62 281,274 +0.29(+0.31%)
Apr 14, 2023 92.27 93.59 91.21 92.33 292,849 +0.31(+0.34%)
Apr 13, 2023 91.50 92.29 89.78 92.02 448,368 +0.84(+0.92%)
Apr 12, 2023 92.27 92.77 90.64 91.18 315,157 -0.27(-0.30%)
Apr 11, 2023 90.99 92.37 90.22 91.45 408,374 +1.11(+1.23%)
Apr 10, 2023 87.79 90.55 87.79 90.34 435,501 +1.87(+2.11%)
Apr 06, 2023 88.45 88.91 87.05 88.47 523,322 +0.22(+0.25%)
Apr 05, 2023 88.58 89.20 87.14 88.25 474,724 -1.06(-1.19%)
Apr 04, 2023 92.93 93.08 88.39 89.31 575,136 -3.43(-3.70%)
Apr 03, 2023 94.31 94.96 92.32 92.74 463,636 -0.91(-0.97%)
Mar 31, 2023 93.43 94.80 92.68 93.65 478,213 +0.04(+0.04%)
Mar 30, 2023 96.01 96.27 93.49 93.61 517,281 -1.56(-1.64%)
Mar 29, 2023 96.54 96.65 94.57 95.17 347,101 -0.65(-0.68%)
Mar 28, 2023 94.70 97.02 94.70 95.82 394,396 +0.83(+0.87%)
Mar 27, 2023 96.39 96.80 93.54 94.99 541,779 +0.00(+0.00%)
Mar 24, 2023 91.84 95.47 91.00 94.99 437,958 +2.08(+2.24%)
Mar 23, 2023 94.37 95.62 92.14 92.91 520,400 -1.44(-1.53%)
Mar 22, 2023 96.11 97.39 94.22 94.35 348,332 -2.73(-2.81%)
Mar 21, 2023 97.34 97.79 95.92 97.08 442,880 +1.97(+2.07%)
Mar 20, 2023 95.71 97.10 94.17 95.11 635,587 -0.28(-0.29%)
Mar 17, 2023 96.45 96.80 93.58 95.39 5,994,904 -1.83(-1.88%)
Mar 16, 2023 93.57 98.18 93.28 97.22 445,781 +1.83(+1.92%)
Mar 15, 2023 97.05 97.80 93.08 95.39 645,558 -3.80(-3.83%)
Mar 14, 2023 99.52 101.00 97.38 99.19 627,219 +2.66(+2.76%)
Mar 13, 2023 97.94 99.89 95.68 96.53 775,917 -2.71(-2.73%)
Mar 10, 2023 102.15 103.01 97.60 99.24 714,017 -3.13(-3.06%)
Mar 09, 2023 104.79 106.06 102.06 102.37 483,186 -1.69(-1.62%)
Mar 08, 2023 104.96 105.85 102.68 104.06 460,845 -0.42(-0.40%)
Mar 07, 2023 103.62 105.29 103.09 104.48 574,377 +1.23(+1.19%)
Mar 06, 2023 103.80 106.30 102.85 103.25 772,903 +2.14(+2.12%)
Mar 03, 2023 99.23 101.67 98.24 101.11 443,737 +2.15(+2.17%)
Mar 02, 2023 97.48 100.81 96.21 98.96 607,605 +1.94(+2.00%)
Mar 01, 2023 94.49 104.46 94.30 97.02 2,097,750 +12.81(+15.21%)
Feb 28, 2023 83.78 85.52 83.40 84.21 631,428 +0.21(+0.25%)
Feb 27, 2023 85.22 86.26 83.56 84.00 350,579 -1.09(-1.28%)
Feb 24, 2023 82.38 85.86 82.10 85.09 513,775 +0.85(+1.01%)
Feb 23, 2023 82.53 84.80 82.33 84.24 496,000 +2.94(+3.62%)
Feb 22, 2023 80.79 82.28 80.48 81.30 343,946 +0.43(+0.53%)
Feb 21, 2023 82.12 82.86 80.63 80.87 522,126 -2.07(-2.50%)
Feb 17, 2023 80.93 83.26 80.66 82.94 431,365 +2.64(+3.29%)
Feb 16, 2023 79.64 82.24 79.11 80.30 434,667 -0.09(-0.11%)
Feb 15, 2023 80.90 80.90 77.33 80.39 753,086 -2.70(-3.25%)
Feb 14, 2023 83.48 84.22 81.40 83.09 336,011 -0.84(-1.00%)
Feb 13, 2023 82.54 84.01 81.32 83.93 445,045 +1.64(+1.99%)
Feb 10, 2023 81.22 82.96 80.64 82.29 421,261 +0.93(+1.14%)
Feb 09, 2023 84.50 85.80 80.31 81.36 956,154 -1.91(-2.29%)
Feb 08, 2023 86.74 87.14 81.01 83.27 1,239,416 -4.20(-4.80%)
Feb 07, 2023 86.88 88.08 84.60 87.47 578,770 -0.13(-0.15%)
Feb 06, 2023 90.13 91.01 87.58 87.60 387,655 -3.33(-3.66%)
Feb 03, 2023 91.41 92.69 90.55 90.93 344,449 -1.07(-1.16%)
Feb 02, 2023 96.26 96.26 91.60 92.00 483,988 -3.40(-3.56%)
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.