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

Dycom Industries (NY: DY )

149.99 +1.78 (+1.20%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 9, 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, 2010 14.95 15.09 14.71 14.75 195,536 -0.23(-1.54%)
Dec 30, 2010 15.00 15.09 14.97 14.98 361,747 -0.03(-0.20%)
Dec 29, 2010 14.89 15.06 14.89 15.01 200,294 +0.12(+0.81%)
Dec 28, 2010 14.91 14.99 14.76 14.89 241,434 +0.06(+0.40%)
Dec 27, 2010 14.44 14.84 14.38 14.83 161,776 +0.35(+2.42%)
Dec 23, 2010 14.47 14.55 14.37 14.48 102,343 -0.01(-0.07%)
Dec 22, 2010 14.63 14.65 14.41 14.49 129,905 -0.13(-0.89%)
Dec 21, 2010 14.34 14.88 14.34 14.62 173,550 +0.39(+2.74%)
Dec 20, 2010 13.98 14.43 13.97 14.23 395,597 +0.35(+2.52%)
Dec 17, 2010 14.39 14.39 13.78 13.88 954,318 -0.57(-3.94%)
Dec 16, 2010 14.64 14.69 14.36 14.45 425,548 -0.14(-0.96%)
Dec 15, 2010 14.66 15.04 14.58 14.59 295,183 -0.03(-0.21%)
Dec 14, 2010 14.48 14.86 14.41 14.62 315,085 +0.23(+1.60%)
Dec 13, 2010 14.72 14.82 14.39 14.39 353,864 -0.26(-1.77%)
Dec 10, 2010 14.13 14.78 14.08 14.65 475,992 +0.55(+3.90%)
Dec 09, 2010 13.91 14.18 13.81 14.10 343,512 +0.30(+2.17%)
Dec 08, 2010 13.84 13.99 13.77 13.80 676,924 -0.07(-0.50%)
Dec 07, 2010 13.92 13.99 13.74 13.87 523,413 +0.12(+0.87%)
Dec 06, 2010 13.71 13.84 13.63 13.75 298,961 +0.03(+0.22%)
Dec 03, 2010 13.55 13.76 13.41 13.72 378,397 +0.06(+0.44%)
Dec 02, 2010 13.51 13.86 13.36 13.66 356,100 +0.19(+1.41%)
Dec 01, 2010 13.43 13.76 13.41 13.47 588,413 +0.25(+1.89%)
Nov 30, 2010 12.92 13.23 12.81 13.22 687,380 +0.19(+1.46%)
Nov 29, 2010 12.72 13.09 12.72 13.03 444,820 +0.28(+2.20%)
Nov 26, 2010 12.61 12.87 12.53 12.75 129,222 +0.05(+0.39%)
Nov 24, 2010 12.70 12.70 12.70 12.70 585,747 +0.23(+1.84%)
Nov 23, 2010 11.17 12.55 11.17 12.47 1,283,056 +1.32(+11.84%)
Nov 22, 2010 11.15 11.28 10.96 11.15 256,205 -0.03(-0.27%)
Nov 19, 2010 11.34 11.34 11.02 11.18 197,429 -0.17(-1.50%)
Nov 18, 2010 11.19 11.49 11.19 11.35 187,970 +0.31(+2.81%)
Nov 17, 2010 11.01 11.17 10.90 11.04 190,587 +0.06(+0.55%)
Nov 16, 2010 10.92 11.05 10.85 10.98 249,861 -0.04(-0.36%)
Nov 15, 2010 11.27 11.31 10.99 11.02 143,907 -0.15(-1.34%)
Nov 12, 2010 11.32 11.44 11.11 11.17 116,473 -0.31(-2.70%)
Nov 11, 2010 11.49 11.60 11.43 11.48 117,223 -0.15(-1.29%)
Nov 10, 2010 11.32 11.63 11.26 11.63 168,625 +0.37(+3.29%)
Nov 09, 2010 11.56 11.57 11.20 11.26 119,524 -0.26(-2.26%)
Nov 08, 2010 11.52 11.65 11.43 11.52 183,918 -0.01(-0.09%)
Nov 05, 2010 11.46 11.60 11.43 11.53 212,278 +0.02(+0.17%)
Nov 04, 2010 11.25 11.56 11.25 11.51 239,776 +0.45(+4.07%)
Nov 03, 2010 11.18 11.26 10.93 11.06 262,703 -0.09(-0.81%)
Nov 02, 2010 11.01 11.17 10.86 11.15 229,039 +0.31(+2.86%)
Nov 01, 2010 10.79 11.04 10.65 10.84 257,060 +0.14(+1.31%)
Oct 29, 2010 10.61 10.82 10.49 10.70 247,071 +0.04(+0.38%)
Oct 28, 2010 10.78 10.83 10.45 10.66 253,519 -0.04(-0.37%)
Oct 27, 2010 10.83 10.83 10.40 10.70 340,900 -0.62(-5.48%)
Oct 25, 2010 11.19 11.46 11.19 11.32 213,098 +0.26(+2.35%)
Oct 22, 2010 11.11 11.17 10.99 11.06 244,326 +0.01(+0.09%)
Oct 21, 2010 11.00 11.17 10.85 11.05 256,412 +0.09(+0.82%)
Oct 20, 2010 10.70 11.09 10.69 10.96 295,271 +0.36(+3.40%)
Oct 19, 2010 10.84 11.09 10.58 10.60 341,865 -0.43(-3.90%)
Oct 18, 2010 10.80 11.05 10.68 11.03 162,444 +0.27(+2.51%)
Oct 15, 2010 11.00 11.02 10.75 10.76 347,265 -0.13(-1.19%)
Oct 14, 2010 10.84 10.99 10.75 10.89 297,357 +0.00(+0.00%)
Oct 13, 2010 10.59 10.97 10.57 10.89 348,111 +0.36(+3.42%)
Oct 12, 2010 10.66 10.78 10.40 10.53 377,751 -0.19(-1.77%)
Oct 11, 2010 10.69 10.93 10.61 10.72 228,470 -0.01(-0.09%)
Oct 08, 2010 10.73 10.80 10.26 10.73 315,915 +0.47(+4.58%)
Oct 07, 2010 10.35 10.41 10.11 10.26 765 +0.02(+0.20%)
Oct 06, 2010 10.42 10.57 10.20 10.24 327,815 -0.18(-1.73%)
Oct 05, 2010 10.11 10.46 10.00 10.42 374,866 +0.42(+4.20%)
Oct 04, 2010 10.09 10.25 9.970 10.00 367,916 -0.11(-1.09%)
Oct 01, 2010 10.11 10.19 9.870 10.11 244,747 +0.12(+1.17%)
Sep 30, 2010 9.993 10.09 9.800 9.993 14,580 +0.23(+2.39%)
Sep 29, 2010 9.650 9.930 9.590 9.760 247,131 +0.12(+1.24%)
Sep 28, 2010 9.550 9.700 9.270 9.640 361 +0.13(+1.37%)
Sep 27, 2010 9.400 9.560 9.270 9.510 277,169 +0.14(+1.49%)
Sep 24, 2010 9.120 9.370 9.100 9.370 283,266 +0.41(+4.58%)
Sep 23, 2010 8.880 9.255 8.810 8.960 1,496 -0.01(-0.11%)
Sep 22, 2010 9.090 9.220 8.870 8.970 273,746 -0.14(-1.54%)
Sep 21, 2010 9.170 9.200 9.080 9.110 257,424 -0.04(-0.44%)
Sep 20, 2010 8.720 9.170 8.640 9.150 387,225 +0.44(+5.05%)
Sep 17, 2010 8.710 8.840 8.500 8.710 354,410 -0.02(-0.23%)
Sep 15, 2010 8.520 8.780 8.430 8.730 211,221 +0.19(+2.22%)
Sep 14, 2010 8.510 8.620 8.380 8.540 234,000 +0.02(+0.23%)
Sep 13, 2010 8.390 8.630 8.380 8.520 369,316 +0.23(+2.77%)
Sep 10, 2010 8.290 8.410 8.220 8.290 315,179 +0.06(+0.73%)
Sep 09, 2010 8.330 8.360 8.110 8.230 269,317 +0.02(+0.24%)
Sep 08, 2010 8.410 8.500 8.160 8.210 270,063 -0.18(-2.15%)
Sep 07, 2010 8.540 8.560 8.350 8.390 1,218 -0.19(-2.21%)
Sep 03, 2010 8.600 8.770 8.412 8.580 323,990 +0.10(+1.18%)
Sep 02, 2010 8.310 8.510 8.277 8.480 882 +0.20(+2.42%)
Sep 01, 2010 8.210 8.360 8.190 8.280 377,124 +0.25(+3.11%)
Aug 31, 2010 8.020 8.160 7.840 8.030 1,600 +0.14(+1.77%)
Aug 30, 2010 7.780 8.000 7.760 7.890 322,167 +0.03(+0.38%)
Aug 27, 2010 7.340 7.890 7.300 7.860 478,627 +0.41(+5.50%)
Aug 26, 2010 7.880 7.968 7.420 7.450 853 -0.40(-5.10%)
Aug 25, 2010 8.500 8.670 7.650 7.850 845 -0.66(-7.76%)
Aug 24, 2010 8.330 8.550 8.220 8.510 7,231 +0.10(+1.19%)
Aug 23, 2010 8.750 8.770 8.410 8.410 395,991 -0.30(-3.44%)
Aug 20, 2010 8.610 8.710 8.430 8.710 208,138 +0.08(+0.93%)
Aug 19, 2010 8.870 8.940 8.520 8.630 1,277 -0.31(-3.47%)
Aug 18, 2010 8.870 8.990 8.730 8.940 13,359 +0.07(+0.79%)
Aug 17, 2010 8.530 8.950 8.480 8.870 2,036 +0.50(+5.97%)
Aug 16, 2010 8.250 8.570 8.230 8.370 123,799 +0.03(+0.36%)
Aug 13, 2010 8.340 8.480 8.270 8.340 201,848 -0.08(-0.95%)
Aug 12, 2010 8.440 8.570 8.380 8.420 509 -0.24(-2.77%)
Aug 11, 2010 9.040 9.040 8.640 8.660 277,401 -0.52(-5.66%)
Aug 10, 2010 9.280 9.320 9.000 9.180 1,577 -0.21(-2.24%)
Aug 09, 2010 9.420 9.510 9.300 9.390 162,276 +0.08(+0.86%)
Aug 06, 2010 9.310 9.420 9.070 9.310 171,862 -0.05(-0.53%)
Aug 05, 2010 9.250 9.460 9.190 9.360 249,977 +0.04(+0.43%)
Aug 04, 2010 9.310 9.430 9.150 9.320 200,427 +0.08(+0.87%)
Aug 03, 2010 9.390 9.660 9.190 9.240 285,236 -0.02(-0.22%)
Aug 02, 2010 9.240 9.430 9.240 9.260 198,139 +0.21(+2.32%)
Jul 30, 2010 9.050 9.190 8.910 9.050 262,045 -0.06(-0.66%)
Jul 29, 2010 9.170 9.210 8.820 9.110 155,943 +0.00(+0.00%)
Jul 28, 2010 9.110 9.480 9.040 9.110 1,370 -0.30(-3.19%)
Jul 27, 2010 9.450 9.570 9.330 9.410 173,872 +0.04(+0.43%)
Jul 26, 2010 9.020 9.380 8.950 9.370 197,459 +0.37(+4.11%)
Jul 23, 2010 8.800 9.050 8.730 9.000 329,280 +0.13(+1.47%)
Jul 22, 2010 8.210 8.920 8.210 8.870 339,138 +0.73(+8.97%)
Jul 21, 2010 8.330 8.450 8.130 8.140 157,877 -0.15(-1.81%)
Jul 20, 2010 8.050 8.300 8.030 8.290 159,792 +0.10(+1.22%)
Jul 19, 2010 8.100 8.210 7.910 8.190 187,580 +0.10(+1.24%)
Jul 16, 2010 8.090 8.480 8.070 8.090 278,893 -0.42(-4.94%)
Jul 15, 2010 8.630 8.640 8.350 8.510 132,443 -0.14(-1.62%)
Jul 14, 2010 8.700 8.770 8.510 8.650 197,617 -0.12(-1.37%)
Jul 13, 2010 8.770 8.810 8.430 8.770 3,349 +0.39(+4.65%)
Jul 12, 2010 8.550 8.610 8.270 8.380 230,092 -0.21(-2.44%)
Jul 09, 2010 8.590 8.600 8.120 8.590 324,097 +0.39(+4.76%)
Jul 08, 2010 8.200 8.380 8.030 8.200 288,704 +0.01(+0.12%)
Jul 07, 2010 8.000 8.190 7.850 8.190 292,793 +0.24(+3.02%)
Jul 06, 2010 7.950 8.350 7.870 7.950 1,880 -0.10(-1.24%)
Jul 02, 2010 8.050 8.370 7.930 8.050 326,544 -0.18(-2.19%)
Jul 01, 2010 8.500 8.590 8.030 8.230 519,533 -0.32(-3.74%)
Jun 30, 2010 8.550 9.000 8.480 8.550 4,472 -0.28(-3.17%)
Jun 29, 2010 9.320 9.320 8.750 8.830 391,096 -0.72(-7.54%)
Jun 25, 2010 9.550 9.650 9.360 9.550 428,667 +0.16(+1.70%)
Jun 24, 2010 9.390 9.620 9.270 9.390 204 -0.06(-0.63%)
Jun 23, 2010 9.080 9.620 8.950 9.450 340,884 +0.37(+4.07%)
Jun 22, 2010 9.080 9.540 9.060 9.080 1,000 -0.17(-1.84%)
Jun 21, 2010 9.610 9.620 9.180 9.250 323,366 -0.08(-0.86%)
Jun 18, 2010 9.330 9.450 9.150 9.330 693,859 +0.16(+1.74%)
Jun 17, 2010 9.170 9.420 9.050 9.170 194 -0.15(-1.61%)
Jun 16, 2010 9.280 9.450 9.140 9.320 282,542 -0.04(-0.43%)
Jun 15, 2010 9.360 9.400 9.100 9.360 1,738 +0.26(+2.86%)
Jun 14, 2010 9.210 9.450 9.060 9.100 202,250 +0.00(+0.00%)
Jun 11, 2010 9.000 9.240 8.880 9.100 325,207 -0.02(-0.22%)
Jun 10, 2010 9.120 9.140 8.880 9.120 1,614 +0.29(+3.28%)
Jun 09, 2010 8.800 9.020 8.750 8.830 342,786 +0.11(+1.26%)
Jun 08, 2010 8.870 9.040 8.690 8.720 530,411 -0.13(-1.47%)
Jun 07, 2010 9.290 9.380 8.820 8.850 370,132 -0.41(-4.43%)
Jun 04, 2010 9.260 9.430 9.190 9.260 476,378 -0.33(-3.44%)
Jun 03, 2010 9.590 9.730 9.450 9.590 264,104 +0.08(+0.84%)
Jun 02, 2010 9.510 9.530 9.300 9.510 352,331 +0.19(+2.04%)
Jun 01, 2010 9.320 9.860 9.310 9.320 1,409 -0.56(-5.67%)
May 28, 2010 9.880 10.09 9.700 9.880 269,132 -0.02(-0.20%)
May 27, 2010 9.880 9.990 9.660 9.900 342,850 +0.34(+3.56%)
May 26, 2010 9.560 10.04 8.720 9.560 1,414 +1.06(+12.47%)
May 25, 2010 8.240 8.500 7.920 8.500 1,000 +0.07(+0.83%)
May 24, 2010 8.610 8.720 8.390 8.430 329,827 -0.18(-2.09%)
May 21, 2010 8.360 8.710 8.360 8.610 392,952 +0.07(+0.82%)
May 20, 2010 8.670 8.870 8.540 8.540 361,038 -0.64(-6.97%)
May 19, 2010 9.380 9.460 9.050 9.180 289,435 -0.26(-2.75%)
May 18, 2010 9.930 9.970 9.390 9.440 3,700 -0.31(-3.18%)
May 17, 2010 9.710 9.780 9.250 9.750 419,012 +0.07(+0.72%)
May 14, 2010 9.680 9.990 9.580 9.680 242,036 -0.40(-3.97%)
May 13, 2010 10.17 10.27 10.00 10.08 222,424 -0.10(-0.98%)
May 12, 2010 9.900 10.21 9.830 10.18 434,391 +0.35(+3.56%)
May 11, 2010 9.850 10.01 9.760 9.830 388,322 +0.07(+0.72%)
May 10, 2010 9.640 9.810 9.630 9.760 313,956 +0.46(+4.95%)
May 07, 2010 9.950 10.01 9.230 9.300 565,292 -0.66(-6.63%)
May 06, 2010 9.990 10.38 9.240 9.960 481,051 -0.13(-1.29%)
May 05, 2010 10.38 10.60 10.03 10.09 281,614 -0.59(-5.52%)
May 04, 2010 10.84 10.84 10.49 10.68 304,478 -0.26(-2.38%)
May 03, 2010 10.70 10.95 10.70 10.94 203,584 +0.32(+3.01%)
Apr 30, 2010 11.10 11.38 10.62 10.62 228,219 -0.51(-4.58%)
Apr 29, 2010 10.77 11.13 10.71 11.13 184,818 +0.43(+4.02%)
Apr 28, 2010 10.51 10.83 10.51 10.70 213,491 +0.25(+2.39%)
Apr 27, 2010 10.78 10.96 10.36 10.45 306,443 -0.35(-3.24%)
Apr 26, 2010 10.72 10.97 10.72 10.80 317,950 +0.01(+0.09%)
Apr 23, 2010 10.55 10.81 10.45 10.79 325,363 +0.20(+1.89%)
Apr 22, 2010 10.45 10.61 10.27 10.59 191,786 +0.01(+0.09%)
Apr 21, 2010 10.17 10.62 10.17 10.58 268,862 +0.36(+3.52%)
Apr 20, 2010 9.940 10.23 9.870 10.22 265,762 +0.29(+2.92%)
Apr 19, 2010 9.960 10.18 9.690 9.930 173,518 -0.11(-1.10%)
Apr 16, 2010 9.940 10.08 9.860 10.04 336,891 +0.11(+1.11%)
Apr 15, 2010 9.850 9.940 9.730 9.930 156,007 +0.12(+1.22%)
Apr 14, 2010 9.570 9.840 9.460 9.810 135,911 +0.32(+3.37%)
Apr 13, 2010 9.770 9.770 9.380 9.490 158,344 -0.29(-2.97%)
Apr 12, 2010 9.890 9.910 9.750 9.780 239,698 -0.07(-0.71%)
Apr 09, 2010 9.620 9.900 9.620 9.850 174,585 +0.20(+2.07%)
Apr 08, 2010 9.420 9.670 9.250 9.650 230,517 +0.22(+2.33%)
Apr 07, 2010 9.490 9.660 9.360 9.430 210,520 -0.12(-1.26%)
Apr 06, 2010 9.460 9.630 9.460 9.550 281,869 +0.05(+0.53%)
Apr 05, 2010 9.180 9.510 9.160 9.500 200,699 +0.34(+3.71%)
Apr 01, 2010 8.850 9.160 9.160 9.160 174,200 +0.39(+4.45%)
Mar 31, 2010 8.890 9.250 8.770 8.770 396,774 -0.19(-2.12%)
Mar 30, 2010 9.050 9.130 8.890 8.960 177,662 -0.04(-0.44%)
Mar 29, 2010 8.930 9.040 8.800 9.000 216,359 +0.09(+1.01%)
Mar 26, 2010 8.940 9.110 8.820 8.910 150,930 -0.03(-0.34%)
Mar 25, 2010 9.180 9.310 8.920 8.940 151,498 -0.19(-2.08%)
Mar 24, 2010 9.300 9.370 9.090 9.130 256,730 -0.20(-2.14%)
Mar 23, 2010 9.290 9.370 9.150 9.330 239,237 +0.05(+0.54%)
Mar 22, 2010 9.080 9.300 9.070 9.280 205,378 +0.09(+0.98%)
Mar 19, 2010 8.800 9.200 8.770 9.190 599,632 +0.45(+5.15%)
Mar 18, 2010 8.770 8.830 8.610 8.740 181,971 -0.06(-0.68%)
Mar 17, 2010 8.840 8.970 8.781 8.800 118,958 +0.01(+0.11%)
Mar 16, 2010 8.870 8.930 8.730 8.790 167,680 -0.05(-0.57%)
Mar 15, 2010 8.810 8.860 8.800 8.840 123,336 -0.17(-1.89%)
Mar 12, 2010 8.520 9.190 8.520 9.010 627,445 +0.51(+6.00%)
Mar 11, 2010 8.490 8.640 8.350 8.500 473,837 -0.23(-2.63%)
Mar 10, 2010 8.720 8.805 8.520 8.730 483,356 -0.02(-0.23%)
Mar 09, 2010 8.750 9.060 8.690 8.750 1,057,520 -0.07(-0.79%)
Mar 08, 2010 8.650 8.850 8.650 8.820 212,218 +0.09(+1.03%)
Mar 05, 2010 8.600 8.736 8.580 8.730 312,161 +0.13(+1.51%)
Mar 04, 2010 8.810 8.900 8.530 8.600 510,888 -0.17(-1.94%)
Mar 03, 2010 8.820 8.820 8.470 8.770 772,894 -0.06(-0.69%)
Mar 02, 2010 8.840 9.020 8.800 8.831 753,062 -0.02(-0.21%)
Mar 01, 2010 8.970 8.990 8.600 8.850 590,936 -0.18(-1.99%)
Feb 26, 2010 9.100 9.150 8.890 9.030 198,978 -0.09(-0.99%)
Feb 25, 2010 9.190 9.190 8.770 9.120 728,520 -0.19(-2.04%)
Feb 24, 2010 8.450 9.710 8.310 9.310 1,626,028 +1.08(+13.12%)
Feb 23, 2010 8.690 8.770 8.140 8.230 948,892 -0.53(-6.05%)
Feb 22, 2010 8.650 8.760 8.450 8.760 304,396 +0.15(+1.74%)
Feb 19, 2010 8.460 8.700 8.420 8.610 316,161 +0.14(+1.65%)
Feb 18, 2010 8.300 8.490 8.200 8.470 514,314 +0.19(+2.29%)
Feb 17, 2010 8.090 8.360 8.030 8.280 364,993 +0.24(+2.99%)
Feb 16, 2010 7.980 8.140 7.930 8.040 635,693 +0.13(+1.64%)
Feb 12, 2010 7.860 7.910 7.910 7.910 583,500 -0.02(-0.25%)
Feb 11, 2010 7.740 7.950 7.720 7.930 546,844 +0.18(+2.32%)
Feb 10, 2010 7.790 7.970 7.730 7.750 354,816 -0.10(-1.27%)
Feb 09, 2010 7.920 8.000 7.770 7.850 210,267 -0.07(-0.82%)
Feb 08, 2010 7.970 7.990 7.770 7.915 291,641 -0.10(-1.31%)
Feb 05, 2010 8.000 8.060 7.750 8.020 249,055 +0.02(+0.25%)
Feb 04, 2010 8.000 8.130 7.960 8.000 282,934 -0.10(-1.23%)
Feb 03, 2010 8.130 8.240 8.020 8.100 160,091 -0.10(-1.22%)
Feb 02, 2010 8.160 8.300 8.070 8.200 222,789 +0.00(+0.00%)
Feb 01, 2010 8.240 8.240 8.020 8.200 211,047 +0.03(+0.37%)
Jan 29, 2010 8.280 8.390 8.160 8.170 300,793 -0.06(-0.73%)
Jan 28, 2010 8.360 8.400 8.230 8.230 311,282 -0.14(-1.67%)
Jan 27, 2010 8.270 8.400 8.180 8.370 163,287 +0.02(+0.24%)
Jan 26, 2010 8.330 8.580 8.300 8.350 190,012 -0.04(-0.48%)
Jan 25, 2010 8.460 8.510 8.360 8.390 220,756 -0.04(-0.47%)
Jan 22, 2010 8.720 8.790 8.340 8.430 306,879 -0.28(-3.21%)
Jan 21, 2010 8.870 9.030 8.660 8.710 372,025 -0.11(-1.25%)
Jan 20, 2010 9.100 9.100 8.730 8.820 325,068 -0.35(-3.82%)
Jan 19, 2010 8.780 9.200 8.730 9.170 342,001 +0.46(+5.28%)
Jan 15, 2010 9.150 8.710 8.710 8.710 452,400 -0.40(-4.39%)
Jan 14, 2010 8.860 9.160 8.820 9.110 315,380 +0.19(+2.13%)
Jan 13, 2010 8.650 8.960 8.500 8.920 271,383 +0.32(+3.72%)
Jan 12, 2010 8.620 8.630 8.480 8.600 361,644 -0.08(-0.92%)
Jan 11, 2010 8.720 8.770 8.610 8.680 141,049 +0.01(+0.12%)
Jan 08, 2010 8.750 8.780 8.600 8.670 227,048 -0.15(-1.70%)
Jan 07, 2010 8.530 8.835 8.505 8.820 232,833 +0.26(+3.04%)
Jan 06, 2010 8.230 8.620 8.230 8.560 404,153 +0.27(+3.26%)
Jan 05, 2010 8.320 8.380 8.200 8.290 221,991 -0.02(-0.24%)
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.