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 (%)
Dec 29, 2023 115.31 116.02 114.62 115.09 142,875 -0.59(-0.51%)
Dec 28, 2023 115.75 117.24 115.68 115.68 135,291 -0.04(-0.03%)
Dec 27, 2023 116.73 117.25 115.41 115.72 155,617 -0.41(-0.35%)
Dec 26, 2023 115.58 116.92 114.59 116.13 163,409 +1.18(+1.03%)
Dec 22, 2023 114.19 116.73 114.14 114.95 181,031 +1.13(+0.99%)
Dec 21, 2023 111.68 114.00 111.11 113.82 211,431 +3.54(+3.21%)
Dec 20, 2023 111.40 113.63 110.09 110.28 318,683 -1.83(-1.63%)
Dec 19, 2023 112.47 113.86 111.69 112.11 196,511 +0.67(+0.60%)
Dec 18, 2023 112.94 113.76 111.24 111.44 188,331 -1.71(-1.51%)
Dec 15, 2023 114.93 115.76 111.62 113.15 827,705 -1.20(-1.05%)
Dec 14, 2023 114.24 115.77 112.50 114.35 481,916 +2.35(+2.10%)
Dec 13, 2023 109.53 113.09 108.64 112.00 349,626 +2.22(+2.02%)
Dec 12, 2023 108.98 110.80 107.61 109.78 217,375 +0.95(+0.87%)
Dec 11, 2023 108.45 109.28 107.73 108.83 134,266 +0.28(+0.26%)
Dec 08, 2023 106.97 109.00 106.50 108.55 187,966 +1.48(+1.38%)
Dec 07, 2023 106.25 107.23 105.67 107.07 167,934 +0.59(+0.55%)
Dec 06, 2023 107.75 108.64 106.29 106.48 250,652 -0.35(-0.33%)
Dec 05, 2023 106.89 108.52 106.30 106.83 253,850 -1.09(-1.01%)
Dec 04, 2023 106.18 109.23 106.18 107.92 317,383 +1.80(+1.70%)
Dec 01, 2023 103.65 106.73 102.42 106.12 283,841 +2.25(+2.17%)
Nov 30, 2023 101.48 104.15 100.27 103.87 306,372 +3.23(+3.21%)
Nov 29, 2023 101.40 102.97 100.05 100.64 310,511 +0.01(+0.01%)
Nov 28, 2023 99.91 101.65 99.69 100.63 343,019 +0.46(+0.46%)
Nov 27, 2023 100.89 102.17 99.54 100.17 297,816 -1.17(-1.15%)
Nov 24, 2023 102.10 103.54 101.14 101.34 144,475 -0.78(-0.76%)
Nov 22, 2023 103.21 105.78 101.41 102.12 517,108 +0.44(+0.43%)
Nov 21, 2023 100.00 102.96 96.50 101.68 1,266,317 +15.03(+17.35%)
Nov 20, 2023 86.22 87.51 84.83 86.65 492,270 +1.01(+1.18%)
Nov 17, 2023 86.10 86.10 84.91 85.64 349,217 +0.31(+0.36%)
Nov 16, 2023 87.15 88.36 85.08 85.33 200,057 -2.33(-2.66%)
Nov 15, 2023 86.79 89.38 86.44 87.66 346,668 +1.18(+1.36%)
Nov 14, 2023 85.52 86.94 85.52 86.48 314,317 +3.27(+3.93%)
Nov 13, 2023 83.05 83.75 82.71 83.21 169,807 -0.16(-0.19%)
Nov 10, 2023 82.76 83.58 80.99 83.37 281,515 +1.60(+1.96%)
Nov 09, 2023 84.05 84.05 81.76 81.77 196,336 -1.25(-1.51%)
Nov 08, 2023 82.22 83.10 80.65 83.02 311,705 +1.28(+1.57%)
Nov 07, 2023 82.60 83.09 81.23 81.74 190,043 -1.64(-1.97%)
Nov 06, 2023 84.05 84.64 82.12 83.38 192,374 -1.02(-1.21%)
Nov 03, 2023 85.48 86.55 83.37 84.40 215,181 +0.38(+0.45%)
Nov 02, 2023 83.04 84.07 79.75 84.02 378,128 +2.22(+2.71%)
Nov 01, 2023 81.09 82.95 78.42 81.80 496,067 -3.38(-3.97%)
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%)
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.