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, 2009 8.210 8.030 8.030 8.030 329,500 -0.21(-2.55%)
Dec 30, 2009 8.220 8.300 8.150 8.240 204,784 +0.04(+0.49%)
Dec 29, 2009 8.210 8.310 8.150 8.200 210,158 +0.04(+0.49%)
Dec 28, 2009 8.350 8.350 8.090 8.160 288,623 -0.19(-2.28%)
Dec 24, 2009 8.240 8.510 8.200 8.350 130,965 +0.15(+1.83%)
Dec 23, 2009 8.120 8.310 8.100 8.200 270,327 +0.10(+1.23%)
Dec 22, 2009 8.240 8.240 7.920 8.100 746,298 -0.38(-4.48%)
Dec 21, 2009 8.170 8.500 8.160 8.480 366,985 +0.39(+4.82%)
Dec 18, 2009 8.500 8.670 8.090 8.090 4,430,290 -0.43(-5.05%)
Dec 17, 2009 8.420 8.570 8.280 8.520 300,771 +0.07(+0.89%)
Dec 16, 2009 8.300 8.570 8.265 8.445 446,902 +0.22(+2.74%)
Dec 15, 2009 8.210 8.430 8.160 8.220 266,287 -0.10(-1.20%)
Dec 14, 2009 8.300 8.370 8.270 8.320 312,474 -0.05(-0.60%)
Dec 11, 2009 8.250 8.380 8.080 8.370 234,146 +0.15(+1.82%)
Dec 10, 2009 8.290 8.400 8.110 8.220 244,119 -0.03(-0.36%)
Dec 09, 2009 8.100 8.300 8.010 8.250 353,331 +0.11(+1.35%)
Dec 08, 2009 8.100 8.205 7.950 8.140 586,651 -0.14(-1.69%)
Dec 07, 2009 8.330 8.430 8.160 8.280 213,934 -0.09(-1.08%)
Dec 04, 2009 8.190 8.460 8.070 8.370 407,521 +0.45(+5.68%)
Dec 03, 2009 8.030 8.120 7.900 7.920 491,332 -0.11(-1.37%)
Dec 02, 2009 8.100 8.180 7.870 8.030 838,436 -0.23(-2.78%)
Dec 01, 2009 7.980 8.260 7.940 8.260 946,071 +0.47(+6.03%)
Nov 30, 2009 7.850 7.890 7.710 7.790 481,648 -0.08(-1.02%)
Nov 27, 2009 7.540 8.249 7.500 7.870 317,880 +0.08(+1.03%)
Nov 25, 2009 8.550 8.550 7.710 7.790 886,311 -0.81(-9.42%)
Nov 24, 2009 8.200 8.940 8.190 8.600 1,187,398 -0.01(-0.12%)
Nov 23, 2009 9.190 9.290 8.570 8.610 1,245,486 -0.38(-4.23%)
Nov 20, 2009 9.440 9.700 8.860 8.990 666,128 -0.55(-5.77%)
Nov 19, 2009 9.870 9.950 9.510 9.540 338,857 -0.46(-4.60%)
Nov 18, 2009 10.47 10.58 9.970 10.00 332,060 -0.52(-4.94%)
Nov 17, 2009 10.75 10.89 10.48 10.52 307,729 -0.34(-3.13%)
Nov 16, 2009 10.35 10.97 10.28 10.86 198,496 +0.66(+6.47%)
Nov 13, 2009 10.07 10.37 9.950 10.20 158,334 +0.07(+0.69%)
Nov 12, 2009 10.68 10.68 10.10 10.13 267,831 -0.45(-4.25%)
Nov 11, 2009 10.52 10.74 10.39 10.58 150,632 +0.18(+1.73%)
Nov 10, 2009 10.77 10.86 10.14 10.40 185,930 -0.47(-4.32%)
Nov 09, 2009 10.66 10.88 10.56 10.87 111,460 +0.32(+3.03%)
Nov 06, 2009 10.51 10.80 10.38 10.55 167,534 -0.12(-1.12%)
Nov 05, 2009 10.06 10.68 10.06 10.67 230,732 +0.74(+7.45%)
Nov 04, 2009 10.36 10.40 9.890 9.930 236,914 -0.25(-2.46%)
Nov 03, 2009 9.630 10.21 9.520 10.18 245,797 +0.43(+4.41%)
Nov 02, 2009 9.900 10.17 9.450 9.750 218,908 -0.13(-1.32%)
Oct 30, 2009 10.33 10.40 9.730 9.880 320,095 -0.54(-5.18%)
Oct 29, 2009 10.16 10.95 10.14 10.42 330,928 +0.34(+3.37%)
Oct 28, 2009 10.56 10.70 10.03 10.08 719,972 -0.54(-5.08%)
Oct 27, 2009 10.49 10.85 10.25 10.62 247,722 +0.21(+2.02%)
Oct 26, 2009 10.64 11.11 10.37 10.41 281,033 -0.18(-1.70%)
Oct 23, 2009 10.78 10.83 10.55 10.59 234,085 -0.77(-6.78%)
Oct 22, 2009 11.10 11.48 10.57 11.36 209,446 +0.28(+2.53%)
Oct 21, 2009 11.17 11.77 11.05 11.08 259,770 -0.09(-0.81%)
Oct 20, 2009 11.02 11.33 11.01 11.17 251,057 -0.67(-5.66%)
Oct 19, 2009 11.92 12.06 11.67 11.84 203,830 +0.00(+0.00%)
Oct 16, 2009 11.99 12.00 11.56 11.84 225,776 -0.19(-1.58%)
Oct 15, 2009 12.19 12.29 11.87 12.03 154,795 -0.25(-2.04%)
Oct 14, 2009 12.12 12.30 11.98 12.28 125,496 +0.30(+2.50%)
Oct 13, 2009 12.16 12.21 11.71 11.98 193,355 -0.23(-1.88%)
Oct 12, 2009 12.64 12.65 12.19 12.21 124,705 +0.06(+0.49%)
Oct 09, 2009 12.18 12.44 11.98 12.15 233,920 -0.10(-0.82%)
Oct 08, 2009 12.28 12.64 12.23 12.25 144,190 +0.03(+0.25%)
Oct 07, 2009 12.42 12.63 12.20 12.22 167,981 -0.21(-1.69%)
Oct 06, 2009 12.37 12.53 12.17 12.43 177,477 +0.27(+2.22%)
Oct 05, 2009 11.76 12.21 11.47 12.16 276,572 +0.59(+5.10%)
Oct 02, 2009 11.35 11.85 11.29 11.57 282,561 +0.02(+0.17%)
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.