Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dycom Industries (NY: DY )

142.76 +1.81 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.770 8.380 7.692 8.220 345,373 +0.50(+6.48%)
Dec 30, 2008 7.530 7.750 7.210 7.720 204,770 +0.31(+4.18%)
Dec 29, 2008 7.620 7.620 7.260 7.410 282,887 -0.20(-2.63%)
Dec 26, 2008 7.230 7.620 7.050 7.610 0 +0.34(+4.68%)
Dec 24, 2008 7.330 7.440 6.810 7.270 148,586 -0.07(-0.95%)
Dec 23, 2008 7.950 8.180 7.150 7.340 272,418 -0.55(-6.97%)
Dec 22, 2008 8.040 8.040 7.420 7.890 471,543 -0.13(-1.62%)
Dec 19, 2008 8.120 8.350 7.620 8.020 653,641 +0.09(+1.13%)
Dec 18, 2008 7.610 7.940 7.510 7.930 508,187 +0.32(+4.20%)
Dec 17, 2008 7.450 7.930 7.310 7.610 290,152 +0.00(+0.00%)
Dec 16, 2008 7.040 7.610 6.970 7.610 759,349 +0.78(+11.42%)
Dec 15, 2008 7.410 7.450 6.590 6.830 326,586 -0.40(-5.53%)
Dec 12, 2008 6.740 7.320 6.390 7.230 0 +0.21(+2.99%)
Dec 11, 2008 7.620 7.940 6.880 7.020 370,172 -0.52(-6.90%)
Dec 10, 2008 7.130 7.660 6.960 7.540 416,920 +0.54(+7.71%)
Dec 09, 2008 7.060 7.350 6.750 7.000 732,131 -0.14(-1.96%)
Dec 08, 2008 7.700 7.700 7.000 7.140 674,984 -0.28(-3.77%)
Dec 05, 2008 6.710 7.480 6.350 7.420 0 +0.56(+8.16%)
Dec 04, 2008 6.920 7.330 6.570 6.860 598,911 -0.23(-3.24%)
Dec 03, 2008 6.840 7.190 6.300 7.090 553,888 +0.42(+6.30%)
Dec 02, 2008 5.960 6.670 5.960 6.670 546,433 +0.86(+14.80%)
Dec 01, 2008 5.790 6.480 5.780 5.810 638,968 -0.13(-2.19%)
Nov 28, 2008 6.400 6.440 5.880 5.940 432,732 -0.55(-8.47%)
Nov 26, 2008 4.990 6.490 4.990 6.490 1,067,111 +1.36(+26.51%)
Nov 25, 2008 7.040 7.040 4.800 5.130 1,097,385 -1.69(-24.78%)
Nov 24, 2008 5.900 6.820 5.650 6.820 513,400 +0.92(+15.59%)
Nov 21, 2008 5.290 5.980 4.990 5.900 589,579 +0.77(+15.01%)
Nov 20, 2008 5.830 5.950 5.090 5.130 961,059 -0.79(-13.34%)
Nov 19, 2008 6.500 6.590 5.900 5.920 412,995 -0.49(-7.64%)
Nov 18, 2008 6.500 6.640 6.060 6.410 483,261 -0.13(-1.99%)
Nov 17, 2008 6.140 6.850 6.030 6.540 340,993 +0.31(+4.98%)
Nov 14, 2008 7.020 7.180 6.130 6.230 0 -0.93(-12.99%)
Nov 13, 2008 6.250 7.180 5.590 7.160 644,038 +0.86(+13.65%)
Nov 12, 2008 7.400 7.410 6.300 6.300 373,429 -1.19(-15.89%)
Nov 11, 2008 7.450 7.950 7.290 7.490 289,334 -0.04(-0.53%)
Nov 10, 2008 8.130 8.350 7.410 7.530 366,433 -0.36(-4.56%)
Nov 07, 2008 7.940 8.250 7.600 7.890 0 +0.07(+0.90%)
Nov 06, 2008 8.410 8.460 7.800 7.820 240,674 -0.64(-7.57%)
Nov 05, 2008 8.730 8.910 8.340 8.460 267,570 -0.45(-5.05%)
Nov 04, 2008 8.680 9.010 8.450 8.910 409,114 +0.44(+5.19%)
Nov 03, 2008 8.820 9.170 8.470 8.470 712,140 -0.41(-4.62%)
Oct 31, 2008 8.880 9.630 8.670 8.880 0 +0.09(+1.02%)
Oct 30, 2008 8.280 8.850 8.040 8.790 255,319 +0.78(+9.74%)
Oct 29, 2008 7.860 8.480 7.817 8.010 250,690 +0.20(+2.56%)
Oct 28, 2008 7.510 7.840 6.910 7.810 315,787 +0.68(+9.54%)
Oct 27, 2008 7.460 7.830 7.100 7.130 225,408 -0.42(-5.56%)
Oct 24, 2008 7.340 7.730 7.000 7.550 0 -0.55(-6.79%)
Oct 23, 2008 7.980 8.160 7.520 8.100 428,110 +0.22(+2.79%)
Oct 22, 2008 8.280 8.440 7.630 7.880 290,404 -0.70(-8.16%)
Oct 21, 2008 8.650 8.990 8.450 8.580 297,175 -0.20(-2.28%)
Oct 20, 2008 8.730 8.960 8.400 8.780 259,291 +0.16(+1.86%)
Oct 17, 2008 8.580 9.310 8.380 8.620 0 -0.25(-2.82%)
Oct 16, 2008 8.150 8.970 7.660 8.870 522,316 +0.82(+10.19%)
Oct 15, 2008 9.310 9.360 8.050 8.050 338,100 -1.48(-15.53%)
Oct 14, 2008 9.980 10.19 9.240 9.530 876,434 +0.04(+0.42%)
Oct 13, 2008 8.500 9.490 8.360 9.490 690,113 +1.53(+19.22%)
Oct 10, 2008 7.380 8.070 6.750 7.960 0 +0.03(+0.38%)
Oct 09, 2008 8.940 9.030 7.930 7.930 485,713 -0.85(-9.68%)
Oct 08, 2008 9.190 9.700 8.740 8.780 735,192 -0.71(-7.48%)
Oct 07, 2008 10.98 10.98 9.470 9.490 512,135 -1.37(-12.62%)
Oct 06, 2008 10.78 10.97 10.03 10.86 522,216 -0.20(-1.81%)
Oct 03, 2008 11.90 12.24 11.01 11.06 0 -0.75(-6.35%)
Oct 02, 2008 12.92 13.00 11.68 11.81 391,460 -1.19(-9.15%)
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.