Skip to main content

Dycom Industries (NY: DY )

143.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 95.16 95.98 92.94 95.40 315,649 +0.03(+0.03%)
Jan 31, 2023 92.69 95.39 92.32 95.37 415,411 +2.66(+2.87%)
Jan 30, 2023 92.43 93.92 91.96 92.71 257,171 -0.02(-0.02%)
Jan 27, 2023 91.64 92.75 90.51 92.73 411,479 +0.87(+0.95%)
Jan 26, 2023 92.63 92.91 91.19 91.86 510,571 +0.31(+0.34%)
Jan 25, 2023 93.50 94.61 91.03 91.55 449,741 -3.35(-3.53%)
Jan 24, 2023 96.89 98.25 93.90 94.90 370,753 -3.01(-3.07%)
Jan 23, 2023 98.89 99.67 97.03 97.91 222,986 -0.40(-0.41%)
Jan 20, 2023 97.09 98.34 96.12 98.31 298,669 +2.21(+2.30%)
Jan 19, 2023 97.16 97.62 95.61 96.10 215,914 -1.41(-1.45%)
Jan 18, 2023 97.43 101.23 97.21 97.51 299,385 +0.02(+0.02%)
Jan 17, 2023 99.66 101.07 97.28 97.49 340,904 -2.46(-2.46%)
Jan 13, 2023 99.29 101.28 98.64 99.95 288,026 +0.95(+0.96%)
Jan 12, 2023 96.53 99.34 95.37 99.00 222,114 +3.15(+3.29%)
Jan 11, 2023 97.94 98.87 95.67 95.85 342,582 -1.45(-1.49%)
Jan 10, 2023 94.38 98.11 94.38 97.30 354,154 +2.21(+2.32%)
Jan 09, 2023 96.31 98.30 94.95 95.09 322,009 -0.63(-0.66%)
Jan 06, 2023 95.05 96.85 93.76 95.72 320,661 +2.29(+2.45%)
Jan 05, 2023 93.15 94.88 91.69 93.43 476,946 +0.37(+0.40%)
Jan 04, 2023 93.36 96.44 92.69 93.06 443,612 +0.14(+0.15%)
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.