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 (%)
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.