Skip to main content

Dycom Industries (NY: DY )

174.33 +1.48 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.87 19.95 19.64 19.64 856,300 -0.23(-1.16%)
May 27, 2005 19.99 20.10 19.35 19.87 942,300 -0.12(-0.60%)
May 26, 2005 19.75 20.34 19.65 19.99 1,567,200 +0.17(+0.86%)
May 25, 2005 20.35 20.45 19.78 19.82 2,261,700 -0.52(-2.56%)
May 24, 2005 22.49 23.20 20.05 20.34 7,973,200 -4.92(-19.48%)
May 23, 2005 25.05 25.49 24.46 25.26 1,174,000 +0.28(+1.12%)
May 20, 2005 26.04 26.20 24.97 24.98 892,200 -1.06(-4.07%)
May 19, 2005 25.47 26.04 25.20 26.04 454,500 +0.55(+2.16%)
May 18, 2005 25.43 25.65 25.18 25.49 450,000 +0.26(+1.03%)
May 17, 2005 24.98 25.32 24.75 25.23 308,400 +0.25(+1.00%)
May 16, 2005 24.72 24.98 24.60 24.98 300,600 +0.36(+1.46%)
May 13, 2005 24.62 24.87 24.35 24.62 435,500 +0.10(+0.41%)
May 12, 2005 24.82 24.94 24.43 24.52 281,200 -0.17(-0.69%)
May 11, 2005 24.79 24.88 24.55 24.69 351,000 -0.10(-0.40%)
May 10, 2005 24.78 24.98 24.55 24.79 140,200 -0.09(-0.36%)
May 09, 2005 24.73 24.90 24.51 24.88 444,100 +0.29(+1.18%)
May 06, 2005 24.93 24.98 24.02 24.59 452,200 -0.34(-1.36%)
May 05, 2005 23.88 24.96 23.75 24.93 513,200 +1.01(+4.22%)
May 04, 2005 23.43 23.92 23.05 23.92 392,500 +0.50(+2.13%)
May 03, 2005 23.40 23.65 23.28 23.42 499,400 -0.02(-0.09%)
May 02, 2005 23.23 23.60 23.05 23.44 183,600 +0.18(+0.77%)
Apr 29, 2005 23.40 23.50 22.76 23.26 299,200 -0.06(-0.26%)
Apr 28, 2005 23.56 23.77 23.20 23.32 374,900 -0.46(-1.93%)
Apr 27, 2005 23.80 23.83 23.24 23.78 398,100 -0.22(-0.92%)
Apr 26, 2005 23.83 24.66 23.60 24.00 752,000 +0.17(+0.71%)
Apr 25, 2005 23.20 23.85 23.20 23.83 309,800 +0.83(+3.61%)
Apr 22, 2005 23.59 23.59 22.90 23.00 261,800 -0.59(-2.50%)
Apr 21, 2005 23.48 23.79 23.20 23.59 370,300 +0.36(+1.55%)
Apr 20, 2005 23.13 23.70 23.07 23.23 841,200 +0.10(+0.43%)
Apr 19, 2005 22.20 23.17 22.20 23.13 546,800 +1.07(+4.85%)
Apr 18, 2005 22.04 22.26 21.98 22.06 644,100 +0.02(+0.09%)
Apr 15, 2005 22.07 22.33 21.80 22.04 651,000 +0.00(+0.00%)
Apr 14, 2005 22.46 22.75 21.79 22.04 339,600 -0.42(-1.87%)
Apr 13, 2005 22.96 22.96 22.32 22.46 319,900 -0.49(-2.14%)
Apr 12, 2005 22.41 23.11 22.16 22.95 257,800 +0.54(+2.41%)
Apr 11, 2005 22.83 22.84 22.16 22.41 427,600 -0.43(-1.88%)
Apr 08, 2005 23.00 23.20 22.76 22.84 145,300 -0.15(-0.65%)
Apr 07, 2005 22.98 23.08 22.75 22.99 186,700 +0.00(+0.00%)
Apr 06, 2005 23.02 23.25 22.85 22.99 353,000 +0.02(+0.09%)
Apr 05, 2005 22.98 23.23 22.87 22.97 278,900 -0.01(-0.04%)
Apr 04, 2005 23.19 23.19 22.53 22.98 483,300 -0.21(-0.91%)
Apr 01, 2005 23.16 23.82 22.75 23.19 425,700 +0.20(+0.87%)
Mar 31, 2005 23.42 23.42 22.74 22.99 920,400 -0.43(-1.84%)
Mar 30, 2005 23.35 23.56 23.18 23.42 570,000 +0.25(+1.08%)
Mar 29, 2005 24.10 24.28 23.12 23.17 387,800 -1.02(-4.22%)
Mar 28, 2005 24.04 24.40 23.83 24.19 502,700 +0.31(+1.30%)
Mar 24, 2005 23.62 24.21 23.62 23.88 372,600 +0.32(+1.36%)
Mar 23, 2005 23.34 23.98 23.34 23.56 422,600 -0.28(-1.17%)
Mar 22, 2005 24.10 24.36 23.71 23.84 273,500 -0.19(-0.79%)
Mar 21, 2005 23.92 24.03 23.67 24.03 247,000 +0.11(+0.46%)
Mar 18, 2005 23.60 24.09 23.60 23.92 455,400 +0.34(+1.44%)
Mar 17, 2005 23.75 23.77 23.51 23.58 569,700 -0.09(-0.38%)
Mar 16, 2005 23.84 24.09 23.52 23.67 253,300 -0.16(-0.67%)
Mar 15, 2005 23.60 24.56 23.55 23.83 626,100 +0.33(+1.40%)
Mar 14, 2005 24.05 24.29 23.50 23.50 570,900 -0.45(-1.88%)
Mar 11, 2005 24.10 24.11 23.66 23.95 592,200 -0.21(-0.87%)
Mar 10, 2005 23.92 24.25 23.84 24.16 694,500 +0.24(+1.00%)
Mar 09, 2005 24.00 24.25 23.81 23.92 579,600 -0.09(-0.37%)
Mar 08, 2005 25.22 25.22 23.85 24.01 814,800 -1.21(-4.80%)
Mar 07, 2005 25.44 25.80 24.94 25.22 647,700 +0.08(+0.32%)
Mar 04, 2005 23.72 25.17 23.63 25.14 1,087,200 +1.67(+7.12%)
Mar 03, 2005 23.46 24.05 23.28 23.47 838,700 +0.20(+0.86%)
Mar 02, 2005 24.20 24.20 23.16 23.27 1,181,600 -1.03(-4.24%)
Mar 01, 2005 25.00 25.00 21.00 24.30 5,200,800 -2.65(-9.83%)
Feb 28, 2005 26.78 26.95 26.01 26.95 589,500 -0.03(-0.11%)
Feb 25, 2005 25.25 27.01 25.25 26.98 555,900 +1.39(+5.43%)
Feb 24, 2005 25.01 25.67 24.63 25.59 533,400 +0.58(+2.32%)
Feb 23, 2005 25.40 25.74 25.00 25.01 356,600 -0.24(-0.95%)
Feb 22, 2005 25.85 25.96 25.15 25.25 342,000 -0.80(-3.07%)
Feb 18, 2005 26.19 26.19 25.80 26.05 308,600 -0.05(-0.19%)
Feb 17, 2005 26.44 26.69 26.01 26.10 383,900 -0.24(-0.91%)
Feb 16, 2005 25.11 26.40 24.95 26.34 737,800 +0.98(+3.86%)
Feb 15, 2005 25.66 25.74 25.17 25.36 350,500 -0.30(-1.17%)
Feb 14, 2005 25.82 25.90 25.49 25.66 284,700 -0.10(-0.39%)
Feb 11, 2005 25.85 25.94 25.20 25.76 644,900 -0.18(-0.69%)
Feb 10, 2005 26.18 26.46 25.77 25.94 321,200 -0.14(-0.54%)
Feb 09, 2005 27.03 27.18 25.96 26.08 242,900 -0.90(-3.34%)
Feb 08, 2005 27.33 27.66 26.82 26.98 177,400 -0.35(-1.28%)
Feb 07, 2005 26.76 27.39 26.76 27.33 270,900 +0.63(+2.36%)
Feb 04, 2005 26.22 26.72 26.20 26.70 322,300 +0.40(+1.52%)
Feb 03, 2005 26.95 27.14 26.23 26.30 375,300 -0.65(-2.41%)
Feb 02, 2005 27.25 27.27 26.55 26.95 220,600 -0.33(-1.21%)
Feb 01, 2005 27.07 27.49 27.00 27.28 379,400 +0.11(+0.40%)
Jan 31, 2005 26.60 27.17 26.38 27.17 199,700 +0.78(+2.96%)
Jan 28, 2005 26.52 26.65 26.25 26.39 238,600 -0.18(-0.68%)
Jan 27, 2005 27.05 27.05 26.45 26.57 164,500 -0.48(-1.77%)
Jan 26, 2005 26.85 27.07 26.70 27.05 147,800 +0.30(+1.12%)
Jan 25, 2005 27.00 27.18 26.60 26.75 312,900 -0.20(-0.74%)
Jan 24, 2005 26.75 26.95 26.70 26.95 385,100 +0.25(+0.94%)
Jan 21, 2005 27.58 27.63 26.39 26.70 440,200 -0.88(-3.19%)
Jan 20, 2005 27.85 27.85 27.16 27.58 360,400 -0.42(-1.50%)
Jan 19, 2005 28.48 28.61 27.80 28.00 268,800 -0.47(-1.65%)
Jan 18, 2005 28.16 28.60 28.00 28.47 318,700 +0.11(+0.39%)
Jan 14, 2005 27.90 28.43 27.60 28.36 288,100 +0.81(+2.94%)
Jan 13, 2005 27.38 27.90 27.28 27.55 383,500 +0.18(+0.66%)
Jan 12, 2005 27.85 27.85 27.24 27.37 340,000 -0.51(-1.83%)
Jan 11, 2005 28.00 28.40 27.60 27.88 527,900 -0.12(-0.43%)
Jan 10, 2005 27.22 28.18 27.22 28.00 386,200 +0.38(+1.38%)
Jan 07, 2005 28.00 28.17 26.85 27.62 656,400 -0.24(-0.86%)
Jan 06, 2005 27.95 28.23 27.70 27.86 384,800 +0.11(+0.40%)
Jan 05, 2005 28.30 28.40 27.30 27.75 852,500 -0.68(-2.39%)
Jan 04, 2005 29.59 29.90 28.35 28.43 711,500 -1.10(-3.73%)
Jan 03, 2005 30.62 30.75 29.52 29.53 514,100 -0.99(-3.24%)
Dec 31, 2004 30.58 30.65 30.31 30.52 238,000 +0.04(+0.13%)
Dec 30, 2004 30.39 30.56 30.30 30.48 170,300 +0.08(+0.26%)
Dec 29, 2004 30.42 30.46 30.10 30.40 353,600 -0.02(-0.07%)
Dec 28, 2004 29.81 30.42 29.78 30.42 242,000 +0.61(+2.05%)
Dec 27, 2004 30.23 30.34 29.72 29.81 427,300 -0.37(-1.23%)
Dec 23, 2004 30.27 30.38 30.00 30.18 140,400 -0.09(-0.30%)
Dec 22, 2004 30.17 30.57 30.00 30.27 244,300 -0.07(-0.23%)
Dec 21, 2004 30.11 30.53 29.85 30.34 240,900 +0.24(+0.80%)
Dec 20, 2004 29.93 30.54 29.93 30.10 380,600 +0.12(+0.40%)
Dec 17, 2004 30.60 30.66 29.96 29.98 660,600 -0.66(-2.15%)
Dec 16, 2004 31.40 31.40 30.60 30.64 390,900 -0.76(-2.42%)
Dec 15, 2004 30.15 31.49 30.10 31.40 742,200 +1.12(+3.70%)
Dec 14, 2004 29.90 30.37 29.67 30.28 368,300 +0.36(+1.20%)
Dec 13, 2004 30.11 30.21 29.80 29.92 463,000 -0.14(-0.47%)
Dec 10, 2004 30.59 30.59 29.40 30.06 440,400 +0.30(+1.01%)
Dec 09, 2004 29.25 29.93 29.13 29.76 402,600 +0.26(+0.88%)
Dec 08, 2004 30.00 30.09 29.14 29.50 509,500 -0.67(-2.22%)
Dec 07, 2004 30.11 30.30 29.60 30.17 726,400 +0.05(+0.17%)
Dec 06, 2004 30.00 30.38 29.50 30.12 569,500 +0.00(+0.00%)
Dec 03, 2004 30.18 30.60 29.93 30.12 685,800 -0.04(-0.13%)
Dec 02, 2004 29.40 30.25 29.30 30.16 834,200 +0.76(+2.59%)
Dec 01, 2004 29.17 29.53 29.05 29.40 1,131,000 +0.26(+0.89%)
Nov 30, 2004 28.30 29.49 28.22 29.14 1,188,100 +0.74(+2.61%)
Nov 29, 2004 29.40 29.62 28.25 28.40 1,565,100 -1.22(-4.12%)
Nov 26, 2004 29.80 29.86 29.45 29.62 411,700 -0.25(-0.84%)
Nov 24, 2004 29.80 30.01 29.25 29.87 1,311,700 +0.07(+0.23%)
Nov 23, 2004 28.50 31.24 28.49 29.80 6,841,600 -4.84(-13.97%)
Nov 22, 2004 33.15 34.67 33.15 34.64 559,400 +1.14(+3.40%)
Nov 19, 2004 34.14 34.14 33.04 33.50 409,500 -0.63(-1.85%)
Nov 18, 2004 34.84 35.01 33.91 34.13 367,100 -0.71(-2.04%)
Nov 17, 2004 35.42 36.00 34.58 34.84 295,100 -0.47(-1.33%)
Nov 16, 2004 35.35 36.09 35.10 35.31 553,500 -0.08(-0.23%)
Nov 15, 2004 34.05 35.50 33.89 35.39 650,800 +1.56(+4.61%)
Nov 12, 2004 33.70 34.09 33.49 33.83 403,000 +0.13(+0.39%)
Nov 11, 2004 33.80 34.00 33.61 33.70 188,400 -0.09(-0.27%)
Nov 10, 2004 33.74 34.10 33.71 33.79 302,800 +0.10(+0.30%)
Nov 09, 2004 33.52 34.30 33.52 33.69 367,600 -0.02(-0.06%)
Nov 08, 2004 34.20 34.24 33.64 33.71 326,000 -0.19(-0.56%)
Nov 05, 2004 34.35 34.38 33.71 33.90 314,400 -0.13(-0.38%)
Nov 04, 2004 34.30 34.35 33.60 34.03 421,000 -0.01(-0.03%)
Nov 03, 2004 33.45 34.14 33.45 34.04 739,800 +1.09(+3.31%)
Nov 02, 2004 33.54 34.12 32.81 32.95 599,100 -0.39(-1.17%)
Nov 01, 2004 32.82 33.38 32.80 33.34 489,200 +0.69(+2.11%)
Oct 29, 2004 32.50 32.90 32.50 32.65 273,700 -0.22(-0.67%)
Oct 28, 2004 33.04 33.15 32.63 32.87 408,700 -0.17(-0.51%)
Oct 27, 2004 32.50 33.04 32.45 33.04 618,200 +0.14(+0.43%)
Oct 26, 2004 32.34 33.14 32.25 32.90 942,600 +0.59(+1.83%)
Oct 25, 2004 32.21 32.31 31.87 32.31 751,100 +0.10(+0.31%)
Oct 22, 2004 32.10 32.30 31.85 32.21 1,026,300 +0.11(+0.34%)
Oct 21, 2004 30.62 32.50 30.61 32.10 1,538,500 +1.68(+5.52%)
Oct 20, 2004 30.25 30.64 29.74 30.42 517,400 +0.07(+0.23%)
Oct 19, 2004 30.75 31.62 30.25 30.35 494,700 -0.41(-1.33%)
Oct 18, 2004 30.47 31.00 30.20 30.76 554,600 +0.29(+0.95%)
Oct 15, 2004 29.98 30.56 29.93 30.47 1,158,400 +0.81(+2.73%)
Oct 14, 2004 27.90 29.66 27.41 29.66 1,053,200 +2.11(+7.66%)
Oct 13, 2004 28.27 28.37 27.39 27.55 209,600 -0.57(-2.03%)
Oct 12, 2004 28.14 28.20 27.51 28.12 255,200 -0.22(-0.78%)
Oct 11, 2004 28.20 28.48 28.11 28.34 168,100 -0.06(-0.21%)
Oct 08, 2004 28.00 28.48 28.00 28.40 253,300 +0.18(+0.64%)
Oct 07, 2004 28.26 29.00 28.10 28.22 415,400 -0.19(-0.67%)
Oct 06, 2004 27.30 28.41 27.02 28.41 439,600 +1.15(+4.22%)
Oct 05, 2004 27.98 28.04 27.25 27.26 351,900 -0.72(-2.57%)
Oct 04, 2004 28.85 28.86 27.90 27.98 369,600 -0.77(-2.68%)
Oct 01, 2004 28.64 28.84 28.48 28.75 359,100 +0.36(+1.27%)
Sep 30, 2004 28.04 28.45 27.90 28.39 265,700 +0.36(+1.28%)
Sep 29, 2004 28.00 28.19 27.86 28.03 224,500 +0.03(+0.11%)
Sep 28, 2004 27.65 28.10 27.52 28.00 242,400 +0.43(+1.56%)
Sep 27, 2004 27.90 27.90 27.22 27.57 181,500 -0.58(-2.06%)
Sep 24, 2004 27.85 28.25 27.70 28.15 252,800 +0.40(+1.44%)
Sep 23, 2004 28.24 28.24 27.59 27.75 236,900 -0.64(-2.25%)
Sep 22, 2004 28.37 28.65 28.15 28.39 361,000 -0.23(-0.80%)
Sep 21, 2004 27.70 28.66 27.54 28.62 229,300 +1.16(+4.22%)
Sep 20, 2004 27.90 28.05 27.36 27.46 333,100 -0.53(-1.89%)
Sep 17, 2004 28.50 28.50 27.80 27.99 353,700 -0.26(-0.92%)
Sep 16, 2004 28.91 28.91 27.86 28.25 369,600 -0.46(-1.60%)
Sep 15, 2004 28.75 28.88 28.45 28.71 443,800 -0.05(-0.17%)
Sep 14, 2004 28.65 28.82 28.41 28.76 279,200 -0.01(-0.03%)
Sep 13, 2004 28.30 28.85 28.21 28.77 226,900 +0.53(+1.88%)
Sep 10, 2004 28.32 28.32 27.93 28.24 232,400 -0.08(-0.28%)
Sep 09, 2004 27.16 28.51 27.16 28.32 476,600 +1.36(+5.04%)
Sep 08, 2004 27.39 27.61 26.92 26.96 259,100 -0.43(-1.57%)
Sep 07, 2004 26.59 27.48 26.58 27.39 362,000 +0.90(+3.40%)
Sep 03, 2004 26.89 26.99 26.29 26.49 217,200 -0.40(-1.49%)
Sep 02, 2004 25.52 26.96 25.51 26.89 347,800 +1.37(+5.37%)
Sep 01, 2004 25.60 25.88 25.15 25.52 424,200 -0.20(-0.78%)
Aug 31, 2004 25.63 25.72 25.19 25.72 1,017,100 -0.16(-0.62%)
Aug 30, 2004 25.95 26.55 25.63 25.88 450,400 -0.07(-0.27%)
Aug 27, 2004 26.17 26.17 25.84 25.95 261,000 -0.17(-0.65%)
Aug 26, 2004 26.18 26.60 25.90 26.12 375,500 -0.06(-0.23%)
Aug 25, 2004 25.73 26.40 25.72 26.18 294,700 +0.55(+2.15%)
Aug 24, 2004 25.35 25.84 25.23 25.63 243,500 +0.53(+2.11%)
Aug 23, 2004 25.20 25.41 24.93 25.10 200,500 -0.04(-0.16%)
Aug 20, 2004 25.20 25.50 25.02 25.14 355,400 +0.09(+0.36%)
Aug 19, 2004 24.91 25.30 24.55 25.05 290,800 +0.14(+0.56%)
Aug 18, 2004 25.00 25.03 24.30 24.91 368,700 -0.34(-1.35%)
Aug 17, 2004 25.00 25.65 24.94 25.25 156,800 +0.32(+1.28%)
Aug 16, 2004 24.38 25.17 24.32 24.93 185,600 +0.65(+2.68%)
Aug 13, 2004 24.59 24.67 24.17 24.28 235,900 -0.01(-0.04%)
Aug 12, 2004 24.60 24.73 23.90 24.29 365,500 -0.41(-1.66%)
Aug 11, 2004 25.08 25.08 24.45 24.70 286,700 -0.61(-2.41%)
Aug 10, 2004 25.02 25.31 24.85 25.31 368,200 +0.49(+1.97%)
Aug 09, 2004 25.17 25.25 24.81 24.82 304,300 -0.34(-1.35%)
Aug 06, 2004 25.75 26.04 25.05 25.16 265,300 -0.69(-2.67%)
Aug 05, 2004 26.58 26.69 25.85 25.85 209,900 -0.85(-3.18%)
Aug 04, 2004 26.55 26.80 25.85 26.70 263,300 +0.00(+0.00%)
Aug 03, 2004 27.27 27.35 26.67 26.70 293,400 -0.67(-2.45%)
Aug 02, 2004 26.94 27.68 26.80 27.37 390,800 +0.43(+1.60%)
Jul 30, 2004 26.86 27.30 26.82 26.94 222,100 -0.12(-0.44%)
Jul 29, 2004 26.21 27.15 26.12 27.06 258,700 +1.10(+4.24%)
Jul 28, 2004 25.85 26.34 25.51 25.96 193,600 +0.01(+0.04%)
Jul 27, 2004 24.97 26.08 24.96 25.95 293,600 +1.08(+4.34%)
Jul 26, 2004 25.36 25.70 24.64 24.87 248,100 -0.55(-2.16%)
Jul 23, 2004 25.70 25.78 25.11 25.42 222,300 -0.48(-1.85%)
Jul 22, 2004 25.42 26.10 25.38 25.90 265,600 +0.48(+1.89%)
Jul 21, 2004 26.20 26.55 25.29 25.42 258,100 -0.69(-2.64%)
Jul 20, 2004 25.98 26.11 25.59 26.11 210,400 +0.22(+0.85%)
Jul 19, 2004 25.70 26.06 25.42 25.89 302,500 +0.09(+0.35%)
Jul 16, 2004 26.26 26.46 25.75 25.80 245,200 -0.21(-0.81%)
Jul 15, 2004 25.88 26.35 25.70 26.01 230,100 +0.23(+0.89%)
Jul 14, 2004 25.93 26.23 25.61 25.78 213,300 -0.15(-0.58%)
Jul 13, 2004 26.28 26.47 25.80 25.93 251,800 -0.65(-2.45%)
Jul 12, 2004 26.35 26.74 25.51 26.58 372,300 +0.24(+0.91%)
Jul 09, 2004 26.30 26.69 26.28 26.34 140,100 +0.04(+0.15%)
Jul 08, 2004 26.73 26.80 26.27 26.30 356,000 -0.68(-2.52%)
Jul 07, 2004 26.92 27.29 26.60 26.98 290,000 +0.31(+1.16%)
Jul 06, 2004 27.35 27.40 26.31 26.67 252,800 -0.93(-3.37%)
Jul 02, 2004 27.40 27.75 27.13 27.60 324,400 +0.09(+0.33%)
Jul 01, 2004 27.78 28.00 27.41 27.51 302,800 -0.49(-1.75%)
Jun 30, 2004 27.53 28.00 27.39 28.00 326,000 +0.35(+1.27%)
Jun 29, 2004 27.00 27.72 26.94 27.65 476,800 +0.49(+1.80%)
Jun 28, 2004 27.54 27.69 26.90 27.16 317,800 -0.37(-1.34%)
Jun 25, 2004 27.33 27.79 27.29 27.53 628,100 +0.21(+0.77%)
Jun 24, 2004 27.55 27.97 27.21 27.32 1,018,500 -0.08(-0.29%)
Jun 23, 2004 26.27 27.60 26.27 27.40 961,000 +1.13(+4.30%)
Jun 22, 2004 25.18 26.27 24.84 26.27 427,400 +1.09(+4.33%)
Jun 21, 2004 25.25 25.40 24.87 25.18 223,800 -0.01(-0.04%)
Jun 18, 2004 25.29 25.40 24.99 25.19 430,100 -0.10(-0.40%)
Jun 17, 2004 24.88 25.29 24.85 25.29 338,300 +0.38(+1.53%)
Jun 16, 2004 25.05 25.18 24.70 24.91 195,600 -0.04(-0.16%)
Jun 15, 2004 24.92 25.19 24.72 24.95 216,900 +0.31(+1.26%)
Jun 14, 2004 25.15 25.30 24.64 24.64 290,100 -0.55(-2.18%)
Jun 10, 2004 24.96 25.26 24.94 25.19 221,000 +0.38(+1.53%)
Jun 09, 2004 25.30 25.56 24.64 24.81 187,800 -0.61(-2.40%)
Jun 08, 2004 25.24 25.45 24.99 25.42 136,500 +0.03(+0.12%)
Jun 07, 2004 24.88 25.40 24.66 25.39 200,800 +0.81(+3.30%)
Jun 04, 2004 24.68 24.90 24.31 24.58 140,500 +0.15(+0.61%)
Jun 03, 2004 24.80 24.88 24.30 24.43 297,100 -0.51(-2.04%)
Jun 02, 2004 25.37 25.50 24.86 24.94 423,300 -0.18(-0.72%)
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.