Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dycom Industries
(NY:
DY
)
181.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
13.15
13.68
13.15
13.25
293,800
+0.07(+0.53%)
Dec 30, 2002
13.48
13.51
12.90
13.18
290,600
-0.33(-2.44%)
Dec 27, 2002
13.79
13.79
13.43
13.51
138,900
-0.33(-2.38%)
Dec 26, 2002
13.83
13.98
13.68
13.84
125,300
+0.02(+0.14%)
Dec 24, 2002
13.99
13.99
13.80
13.82
107,500
-0.21(-1.50%)
Dec 23, 2002
13.85
14.30
13.80
14.03
288,700
-0.27(-1.89%)
Dec 20, 2002
14.50
14.50
14.15
14.30
255,000
-0.10(-0.69%)
Dec 19, 2002
14.35
14.56
14.10
14.40
207,100
+0.01(+0.07%)
Dec 18, 2002
14.80
14.90
14.29
14.39
173,800
-0.16(-1.10%)
Dec 17, 2002
14.30
14.56
14.20
14.55
221,400
+0.15(+1.04%)
Dec 16, 2002
13.90
14.40
13.88
14.40
151,400
+0.46(+3.30%)
Dec 13, 2002
14.35
14.35
13.86
13.94
98,300
-0.51(-3.53%)
Dec 12, 2002
14.10
14.75
13.94
14.45
153,600
+0.33(+2.34%)
Dec 11, 2002
13.89
14.31
13.63
14.12
132,500
+0.13(+0.93%)
Dec 10, 2002
13.50
14.05
13.40
13.99
214,700
+0.69(+5.19%)
Dec 09, 2002
14.10
14.18
13.30
13.30
167,600
-1.00(-6.99%)
Dec 06, 2002
13.99
14.30
13.95
14.30
136,900
+0.31(+2.22%)
Dec 05, 2002
14.44
14.44
13.81
13.99
266,000
-0.55(-3.78%)
Dec 04, 2002
14.45
14.68
14.20
14.54
248,300
-0.07(-0.48%)
Dec 03, 2002
15.25
15.25
14.58
14.61
450,300
-0.65(-4.26%)
Dec 02, 2002
15.15
15.75
15.15
15.26
405,400
+0.15(+0.99%)
Nov 29, 2002
15.25
15.30
14.96
15.11
110,500
-0.26(-1.69%)
Nov 27, 2002
14.96
15.37
14.95
15.37
1,252,000
+0.41(+2.74%)
Nov 26, 2002
13.80
15.20
13.65
14.96
1,220,100
+1.12(+8.09%)
Nov 25, 2002
13.20
14.10
13.20
13.84
258,600
+0.57(+4.30%)
Nov 22, 2002
13.01
13.30
12.85
13.27
271,100
+0.16(+1.22%)
Nov 21, 2002
11.90
13.17
11.86
13.11
255,300
+1.21(+10.17%)
Nov 20, 2002
11.20
11.90
11.15
11.90
254,800
+0.66(+5.87%)
Nov 19, 2002
10.95
11.30
10.80
11.24
207,100
+0.25(+2.27%)
Nov 18, 2002
11.83
11.83
10.98
10.99
174,700
-0.81(-6.86%)
Nov 15, 2002
11.22
11.80
11.15
11.80
163,400
+0.50(+4.42%)
Nov 14, 2002
10.63
11.30
10.63
11.30
150,100
+0.77(+7.31%)
Nov 13, 2002
10.79
10.95
10.49
10.53
236,100
-0.28(-2.59%)
Nov 12, 2002
10.53
10.83
10.45
10.81
127,700
+0.08(+0.75%)
Nov 11, 2002
10.83
10.83
10.34
10.73
99,800
-0.13(-1.20%)
Nov 08, 2002
11.01
11.17
10.54
10.86
168,400
-0.34(-3.04%)
Nov 07, 2002
11.85
11.99
11.20
11.20
205,600
-1.00(-8.20%)
Nov 06, 2002
11.76
12.20
11.53
12.20
148,500
+0.44(+3.74%)
Nov 05, 2002
12.10
12.10
11.50
11.76
202,300
-0.41(-3.37%)
Nov 04, 2002
11.52
12.30
11.51
12.17
222,900
+1.05(+9.44%)
Nov 01, 2002
10.77
11.35
10.65
11.12
189,200
+0.25(+2.30%)
Oct 31, 2002
10.22
10.92
10.21
10.87
149,200
+0.61(+5.95%)
Oct 30, 2002
10.24
10.49
9.900
10.26
190,000
+0.01(+0.10%)
Oct 29, 2002
9.750
10.25
9.680
10.25
140,700
+0.44(+4.49%)
Oct 28, 2002
10.01
10.01
9.650
9.810
162,200
-0.20(-2.00%)
Oct 25, 2002
9.640
9.860
9.570
10.01
59,500
+0.35(+3.62%)
Oct 24, 2002
9.670
9.890
9.640
9.660
115,600
+0.02(+0.21%)
Oct 23, 2002
9.200
9.640
9.200
9.640
192,500
+0.44(+4.78%)
Oct 22, 2002
9.300
9.500
9.140
9.200
108,100
-0.36(-3.77%)
Oct 21, 2002
9.670
10.01
9.500
9.560
176,900
-0.15(-1.54%)
Oct 18, 2002
9.850
9.990
9.600
9.710
100,900
-0.14(-1.42%)
Oct 17, 2002
9.250
9.850
9.230
9.850
470,000
+0.83(+9.20%)
Oct 16, 2002
9.750
9.750
9.010
9.020
81,300
-0.73(-7.49%)
Oct 15, 2002
9.680
10.02
9.670
9.750
135,600
+0.18(+1.88%)
Oct 14, 2002
9.550
9.720
9.450
9.570
103,900
-0.03(-0.31%)
Oct 11, 2002
9.350
9.600
9.350
9.600
137,600
+0.65(+7.26%)
Oct 10, 2002
8.850
9.040
8.690
8.950
273,600
+0.36(+4.19%)
Oct 09, 2002
9.000
9.080
8.500
8.590
196,300
-0.43(-4.77%)
Oct 08, 2002
9.000
9.100
8.940
9.020
188,500
+0.02(+0.22%)
Oct 07, 2002
8.820
9.000
8.610
9.000
124,600
+0.15(+1.69%)
Oct 04, 2002
8.900
9.020
8.000
8.850
281,600
-0.03(-0.34%)
Oct 03, 2002
9.000
9.200
8.750
8.880
80,000
-0.12(-1.33%)
Oct 02, 2002
9.530
9.540
8.550
9.000
256,300
-0.60(-6.25%)
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
.