Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	90.81	90.95	88.84	89.00	166,821	-1.07(-1.19%)
Sep 28, 2023	90.47	91.29	89.40	90.07	196,225	-0.54(-0.60%)
Sep 27, 2023	89.43	91.19	88.81	90.61	211,652	+2.31(+2.62%)
Sep 26, 2023	90.02	90.23	86.82	88.30	296,516	-2.08(-2.30%)
Sep 25, 2023	91.46	91.15	90.15	90.38	176,674	-1.35(-1.47%)
Sep 22, 2023	92.02	93.60	91.48	91.73	160,652	-0.24(-0.26%)
Sep 21, 2023	94.75	94.75	89.76	91.97	459,700	-3.31(-3.47%)
Sep 20, 2023	96.69	98.00	95.27	95.28	161,160	-1.33(-1.38%)
Sep 19, 2023	96.43	97.23	95.64	96.61	235,215	+0.38(+0.39%)
Sep 18, 2023	97.42	97.92	95.98	96.23	177,428	-0.70(-0.72%)
Sep 15, 2023	97.21	98.70	95.91	96.93	556,428	-0.76(-0.78%)
Sep 14, 2023	96.74	98.58	96.36	97.69	235,068	+1.90(+1.98%)
Sep 13, 2023	97.54	98.14	95.77	95.79	235,295	-1.74(-1.78%)
Sep 12, 2023	98.35	99.70	97.40	97.53	422,033	-1.26(-1.28%)
Sep 11, 2023	98.64	99.07	97.57	98.79	257,485	+0.80(+0.82%)
Sep 08, 2023	98.55	98.95	97.78	97.99	172,168	-0.40(-0.41%)
Sep 07, 2023	96.73	99.09	95.53	98.39	216,355	+1.19(+1.22%)
Sep 06, 2023	97.63	99.48	96.92	97.20	260,043	-0.51(-0.52%)
Sep 05, 2023	100.07	100.07	96.25	97.71	245,541	-3.07(-3.05%)
Sep 01, 2023	100.38	102.03	100.08	100.78	236,360	+0.85(+0.85%)
Aug 31, 2023	100.32	101.24	99.57	99.93	243,225	-0.43(-0.43%)
Aug 30, 2023	100.85	102.24	100.23	100.36	186,621	-0.17(-0.17%)
Aug 29, 2023	98.62	100.72	97.47	100.53	253,738	+1.76(+1.78%)
Aug 28, 2023	98.71	99.89	97.19	98.77	354,425	+0.04(+0.04%)
Aug 25, 2023	99.21	99.52	96.76	98.73	419,097	-0.31(-0.31%)
Aug 24, 2023	101.88	101.88	99.02	99.04	503,627	-2.97(-2.91%)
Aug 23, 2023	102.76	104.11	97.00	102.01	602,817	+3.87(+3.94%)
Aug 22, 2023	96.24	98.42	96.02	98.14	602,335	+2.26(+2.36%)
Aug 21, 2023	93.78	96.10	92.06	95.88	419,047	+1.74(+1.85%)
Aug 18, 2023	93.35	95.70	93.35	94.14	402,183	+0.28(+0.30%)
Aug 17, 2023	93.38	94.83	92.90	93.86	346,686	+0.53(+0.57%)
Aug 16, 2023	94.94	95.56	92.98	93.33	325,545	-1.51(-1.59%)
Aug 15, 2023	95.40	96.90	94.44	94.84	212,964	-1.38(-1.43%)
Aug 14, 2023	95.05	96.28	93.80	96.22	235,422	+0.98(+1.03%)
Aug 11, 2023	94.54	95.42	93.98	95.24	233,066	+0.49(+0.52%)
Aug 10, 2023	95.37	96.45	92.87	94.75	289,900	-0.21(-0.22%)
Aug 09, 2023	93.86	95.57	92.53	94.96	210,921	+0.81(+0.86%)
Aug 08, 2023	94.80	94.80	92.56	94.15	325,715	-1.23(-1.29%)
Aug 07, 2023	94.95	95.81	93.47	95.38	292,539	+0.80(+0.85%)
Aug 04, 2023	95.83	96.17	91.72	94.58	537,362	-2.73(-2.81%)
Aug 03, 2023	100.14	100.14	96.50	97.31	275,291	-3.33(-3.31%)
Aug 02, 2023	100.28	101.65	98.93	100.64	215,812	-0.17(-0.17%)
Aug 01, 2023	99.07	101.23	98.39	100.81	251,991	+1.23(+1.24%)
Jul 31, 2023	99.49	100.41	98.55	99.58	157,229	+0.24(+0.24%)
Jul 28, 2023	100.66	101.56	99.07	99.34	187,906	-0.88(-0.88%)
Jul 27, 2023	101.25	101.55	98.76	100.22	346,288	+1.12(+1.13%)
Jul 26, 2023	98.80	102.03	95.20	99.10	583,356	-7.11(-6.69%)
Jul 25, 2023	107.98	108.64	105.40	106.21	327,382	-2.12(-1.96%)
Jul 24, 2023	107.23	108.58	106.69	108.33	216,307	+1.33(+1.24%)
Jul 21, 2023	107.81	108.09	105.84	107.00	224,113	-0.22(-0.21%)
Jul 20, 2023	108.38	110.22	106.74	107.22	261,772	-1.69(-1.55%)
Jul 19, 2023	109.22	111.12	107.56	108.91	434,005	+1.54(+1.43%)
Jul 18, 2023	101.00	107.44	101.00	107.37	536,439	+5.37(+5.26%)
Jul 17, 2023	107.34	107.77	101.35	102.00	830,989	-5.44(-5.06%)
Jul 14, 2023	114.36	114.36	107.27	107.44	391,081	-6.28(-5.52%)
Jul 13, 2023	112.98	114.42	112.50	113.72	179,098	+1.10(+0.98%)
Jul 12, 2023	115.38	115.53	112.37	112.62	331,803	-1.01(-0.89%)
Jul 11, 2023	112.40	114.00	111.60	113.63	176,756	+1.38(+1.23%)
Jul 10, 2023	112.46	114.52	112.02	112.25	268,218	-0.53(-0.47%)
Jul 07, 2023	110.58	114.02	110.51	112.78	230,407	+2.45(+2.22%)
Jul 06, 2023	111.11	112.38	108.93	110.33	339,341	-1.87(-1.67%)
Jul 05, 2023	112.50	113.92	111.84	112.20	202,922	-0.70(-0.62%)
Jul 03, 2023	113.55	114.11	112.05	112.90	94,282	-0.75(-0.66%)
Jun 30, 2023	113.25	114.45	112.00	113.65	247,327	+1.13(+1.00%)
Jun 29, 2023	110.77	112.79	110.33	112.52	156,030	+2.31(+2.10%)
Jun 28, 2023	110.00	111.11	109.47	110.21	153,588	+0.40(+0.36%)
Jun 27, 2023	106.34	110.47	106.16	109.81	246,107	+4.03(+3.81%)
Jun 26, 2023	104.59	107.44	103.46	105.78	148,843	+1.19(+1.14%)
Jun 23, 2023	106.91	107.93	104.44	104.59	433,750	-3.06(-2.84%)
Jun 22, 2023	108.26	108.45	106.38	107.65	271,111	-0.78(-0.72%)
Jun 21, 2023	105.81	109.20	105.56	108.43	215,444	+2.48(+2.34%)
Jun 20, 2023	104.76	107.25	104.76	105.95	238,771	+0.26(+0.25%)
Jun 16, 2023	105.60	105.81	103.52	105.69	592,188	+1.30(+1.25%)
Jun 15, 2023	104.23	105.66	103.64	104.39	228,596	+10.27(+10.91%)
May 08, 2023	95.63	96.67	93.78	94.12	269,216	-1.28(-1.34%)
May 05, 2023	93.21	96.79	93.21	95.40	494,628	+4.12(+4.51%)
May 04, 2023	91.66	92.90	89.68	91.28	437,426	-1.29(-1.39%)
May 03, 2023	92.23	94.44	92.10	92.57	390,982	+0.81(+0.88%)
May 02, 2023	91.16	92.05	89.08	91.76	323,304	+0.27(+0.30%)
May 01, 2023	92.63	94.82	91.11	91.49	210,954	-1.13(-1.22%)
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%)
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%)
Jan 03, 2023	94.08	95.52	92.45	92.92	338,547	-0.68(-0.73%)
Dec 30, 2022	92.84	94.65	92.84	93.60	219,434	-0.16(-0.17%)
Dec 29, 2022	93.65	95.14	93.65	93.76	227,103	+0.99(+1.07%)
Dec 28, 2022	93.73	95.42	92.39	92.77	186,063	-0.57(-0.61%)
Dec 27, 2022	93.06	93.85	92.19	93.34	179,988	-0.41(-0.44%)
Dec 23, 2022	91.00	94.13	91.00	93.75	415,287	+3.20(+3.53%)
Dec 22, 2022	90.18	91.96	88.94	90.55	316,929	-0.66(-0.72%)
Dec 21, 2022	91.04	92.67	90.77	91.21	261,931	+0.81(+0.90%)
Dec 20, 2022	89.20	90.98	88.68	90.40	307,267	+1.16(+1.30%)
Dec 19, 2022	88.60	90.10	88.12	89.24	344,402	+0.87(+0.98%)
Dec 16, 2022	88.03	89.01	86.77	88.37	587,030	-0.39(-0.44%)
Dec 15, 2022	90.52	90.52	87.78	88.76	246,823	-2.45(-2.69%)
Dec 14, 2022	89.77	93.75	89.77	91.21	556,912	+1.85(+2.07%)
Dec 13, 2022	88.67	89.67	88.08	89.36	275,664	+3.33(+3.87%)
Dec 12, 2022	87.46	88.11	85.59	86.03	381,093	-1.90(-2.16%)
Dec 09, 2022	89.60	91.14	87.71	87.93	313,515	-2.07(-2.30%)
Dec 08, 2022	90.42	91.20	89.74	90.00	281,984	-0.16(-0.18%)
Dec 07, 2022	88.91	92.17	88.41	90.16	563,770	+1.12(+1.26%)
Dec 06, 2022	88.35	89.48	87.23	89.04	331,614	+1.01(+1.15%)
Dec 05, 2022	89.74	90.71	87.69	88.03	349,448	-3.06(-3.36%)
Dec 02, 2022	87.59	93.04	87.11	91.09	706,352	+2.68(+3.03%)
Dec 01, 2022	91.36	91.73	88.09	88.41	502,628	-2.73(-3.00%)
Nov 30, 2022	88.79	91.21	87.84	91.14	592,985	+3.04(+3.45%)
Nov 29, 2022	89.17	89.77	86.77	88.10	684,190	-1.07(-1.20%)
Nov 28, 2022	90.01	92.33	88.78	89.17	829,203	-2.25(-2.46%)
Nov 25, 2022	90.76	92.73	89.92	91.42	232,602	-0.04(-0.04%)
Nov 23, 2022	90.11	95.24	89.00	91.46	989,421	+1.26(+1.40%)
Nov 22, 2022	104.90	105.00	86.76	90.20	3,152,259	-19.35(-17.66%)
Nov 21, 2022	108.73	110.17	106.78	109.55	463,742	-0.49(-0.45%)
Nov 18, 2022	106.36	111.44	106.36	110.04	470,093	+5.54(+5.30%)
Nov 17, 2022	103.79	105.62	103.57	104.50	264,546	-0.98(-0.93%)
Nov 16, 2022	101.92	105.84	101.92	105.48	349,327	+3.18(+3.11%)
Nov 15, 2022	102.38	105.37	100.76	102.30	520,043	+1.24(+1.23%)
Nov 14, 2022	108.00	108.36	100.97	101.06	420,192	-7.80(-7.17%)
Nov 11, 2022	109.46	111.97	108.22	108.86	315,224	+0.54(+0.50%)
Nov 10, 2022	109.65	109.82	107.38	108.32	405,486	+3.21(+3.05%)
Nov 09, 2022	110.22	111.02	104.70	105.11	441,117	-6.58(-5.89%)
Nov 08, 2022	113.72	115.08	111.12	111.69	379,988	-1.57(-1.39%)
Nov 07, 2022	116.61	116.95	112.71	113.26	322,797	-2.43(-2.10%)
Nov 04, 2022	115.65	116.69	112.60	115.69	357,114	+2.78(+2.46%)
Nov 03, 2022	116.04	116.04	112.29	112.91	420,923	-4.22(-3.60%)
Nov 02, 2022	120.55	122.12	117.08	117.13	262,683	-3.98(-3.29%)
Nov 01, 2022	119.12	121.99	117.22	121.11	229,690	+2.93(+2.48%)
Oct 31, 2022	120.42	121.42	118.17	118.18	431,153	-2.25(-1.87%)
Oct 28, 2022	117.74	121.45	117.57	120.43	289,475	+4.11(+3.53%)
Oct 27, 2022	118.78	120.00	115.70	116.32	261,527	-0.49(-0.42%)
Oct 26, 2022	118.13	119.04	116.50	116.81	175,581	+0.23(+0.20%)
Oct 25, 2022	113.86	117.57	112.54	116.58	250,483	+2.58(+2.26%)
Oct 24, 2022	113.26	115.67	111.63	114.00	218,216	+1.38(+1.23%)
Oct 21, 2022	111.30	112.95	107.50	112.62	246,168	+1.83(+1.65%)
Oct 20, 2022	110.49	115.92	110.49	110.79	472,054	+0.45(+0.41%)
Oct 19, 2022	106.93	110.63	105.86	110.34	523,200	+2.15(+1.99%)
Oct 18, 2022	106.70	110.10	106.12	108.19	254,587	+3.94(+3.78%)
Oct 17, 2022	102.85	105.41	102.85	104.25	188,998	+2.91(+2.87%)
Oct 14, 2022	103.57	104.60	101.16	101.34	255,353	-2.12(-2.05%)
Oct 13, 2022	97.80	104.19	96.47	103.46	223,562	+3.94(+3.96%)
Oct 12, 2022	99.74	100.14	98.36	99.52	158,354	+0.02(+0.02%)
Oct 11, 2022	97.07	99.99	96.26	99.50	235,555	+1.57(+1.60%)
Oct 10, 2022	99.51	100.81	97.83	97.93	133,357	-1.29(-1.30%)
Oct 07, 2022	100.77	101.31	98.98	99.22	193,407	-2.50(-2.46%)
Oct 06, 2022	101.64	103.27	101.46	101.72	150,957	-0.95(-0.93%)
Oct 05, 2022	101.92	102.99	100.49	102.67	204,582	-1.12(-1.08%)
Oct 04, 2022	101.95	105.06	101.03	103.79	543,339	+3.24(+3.22%)

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.

Dycom Industries (NY: DY )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Dycom Industries (NY: DY )

Historical Prices

Sections

Services