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
)
180.09
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
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%)
Oct 01, 2002
9.200
9.650
8.840
9.600
157,100
+0.44(+4.80%)
Sep 30, 2002
8.990
9.390
8.710
9.160
161,800
+0.17(+1.89%)
Sep 27, 2002
9.440
9.440
8.930
8.990
143,600
-0.51(-5.37%)
Sep 26, 2002
9.000
9.500
8.980
9.500
109,900
+0.60(+6.74%)
Sep 25, 2002
9.250
9.400
8.900
8.900
295,200
-0.39(-4.20%)
Sep 24, 2002
9.460
9.750
9.050
9.290
275,900
-0.32(-3.33%)
Sep 23, 2002
10.03
10.09
9.570
9.610
880,000
-0.42(-4.19%)
Sep 20, 2002
9.940
10.03
9.750
10.03
244,600
+0.09(+0.91%)
Sep 19, 2002
9.900
10.01
9.770
9.940
254,200
-0.06(-0.60%)
Sep 18, 2002
10.20
10.30
9.890
10.00
102,800
-0.25(-2.44%)
Sep 17, 2002
10.29
10.55
10.17
10.25
191,400
+0.04(+0.39%)
Sep 16, 2002
10.50
10.52
10.10
10.21
163,000
-0.31(-2.95%)
Sep 13, 2002
10.47
10.65
10.28
10.52
121,400
+0.02(+0.19%)
Sep 12, 2002
10.75
10.80
10.35
10.50
96,600
-0.35(-3.23%)
Sep 11, 2002
10.55
10.96
10.55
10.85
133,900
+0.30(+2.84%)
Sep 10, 2002
10.40
10.56
10.40
10.55
201,800
+0.15(+1.44%)
Sep 09, 2002
10.24
10.40
9.890
10.40
101,500
+0.16(+1.56%)
Sep 06, 2002
9.700
10.20
9.580
10.24
206,100
+0.73(+7.68%)
Sep 05, 2002
10.15
10.17
9.500
9.510
344,100
-0.69(-6.76%)
Sep 04, 2002
9.810
10.20
9.780
10.20
298,400
+0.40(+4.08%)
Sep 03, 2002
10.25
10.25
9.510
9.800
265,500
-0.50(-4.85%)
Aug 30, 2002
10.55
10.58
10.30
10.30
243,900
-0.25(-2.37%)
Aug 29, 2002
21.02
10.75
10.22
10.55
199,800
+0.04(+0.38%)
Aug 28, 2002
10.30
10.80
10.30
10.51
437,700
+0.05(+0.48%)
Aug 27, 2002
10.00
11.10
9.450
10.46
430,400
-0.49(-4.47%)
Aug 26, 2002
10.25
10.97
10.15
10.95
100,700
+0.73(+7.14%)
Aug 23, 2002
10.70
10.70
10.21
10.22
187,500
-0.49(-4.58%)
Aug 22, 2002
10.40
10.75
10.10
10.71
132,500
+0.35(+3.38%)
Aug 21, 2002
10.60
10.60
10.10
10.36
150,500
-0.14(-1.33%)
Aug 20, 2002
10.70
10.71
10.15
10.50
206,400
-0.14(-1.32%)
Aug 16, 2002
9.400
10.65
9.400
10.64
150,800
+1.24(+13.19%)
Aug 15, 2002
9.500
9.800
9.350
9.400
361,300
+0.10(+1.08%)
Aug 14, 2002
9.180
9.330
9.000
9.300
207,300
+0.12(+1.31%)
Aug 13, 2002
9.780
9.780
9.170
9.180
157,500
-0.62(-6.33%)
Aug 12, 2002
9.720
9.800
9.480
9.800
75,500
+0.50(+5.38%)
Aug 07, 2002
9.300
9.520
9.000
9.300
270,800
+0.08(+0.87%)
Aug 06, 2002
8.950
9.400
8.950
9.220
204,500
+0.37(+4.18%)
Aug 05, 2002
8.980
8.980
8.750
8.850
137,500
-0.19(-2.10%)
Aug 02, 2002
9.750
9.750
9.000
9.040
370,000
-0.61(-6.32%)
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
.