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, 2005 20.11 20.16 19.81 19.81 436,000 -0.18(-0.90%)
Jun 29, 2005 19.95 20.15 19.85 19.99 476,200 +0.03(+0.15%)
Jun 28, 2005 19.27 20.04 19.27 19.96 579,900 +0.70(+3.63%)
Jun 27, 2005 19.52 19.56 19.24 19.26 387,300 -0.25(-1.28%)
Jun 24, 2005 19.06 19.57 19.02 19.51 1,025,200 +0.39(+2.04%)
Jun 23, 2005 19.05 19.14 18.99 19.12 639,500 +0.13(+0.68%)
Jun 22, 2005 19.00 19.20 18.93 18.99 507,200 +0.00(+0.00%)
Jun 21, 2005 19.22 19.24 18.85 18.99 737,600 -0.14(-0.73%)
Jun 20, 2005 19.26 19.27 19.12 19.13 524,300 -0.14(-0.73%)
Jun 17, 2005 19.32 19.66 19.13 19.27 854,600 +0.11(+0.57%)
Jun 16, 2005 18.84 19.31 18.75 19.16 558,500 +0.36(+1.91%)
Jun 15, 2005 18.91 18.95 18.53 18.80 1,269,900 +0.00(+0.00%)
Jun 14, 2005 18.64 18.97 18.52 18.80 451,200 +0.26(+1.40%)
Jun 13, 2005 19.10 19.11 18.49 18.54 964,600 -0.57(-2.98%)
Jun 10, 2005 19.05 19.18 18.95 19.11 516,300 +0.08(+0.42%)
Jun 09, 2005 18.92 19.08 18.74 19.03 588,900 +0.11(+0.58%)
Jun 08, 2005 18.90 18.98 18.60 18.92 899,100 +0.02(+0.11%)
Jun 07, 2005 19.08 19.40 18.87 18.90 804,400 +0.00(+0.00%)
Jun 06, 2005 19.10 19.15 18.77 18.90 563,200 -0.13(-0.68%)
Jun 03, 2005 19.31 19.52 18.96 19.03 756,900 -0.28(-1.45%)
Jun 02, 2005 19.34 19.39 19.15 19.31 901,000 -0.17(-0.87%)
Jun 01, 2005 19.61 19.73 19.12 19.48 1,056,700 -0.16(-0.81%)
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%)
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.