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
)
179.96
-4.37 (-2.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008
6.400
6.440
5.880
5.940
432,732
-0.55(-8.47%)
Nov 26, 2008
4.990
6.490
4.990
6.490
1,067,111
+1.36(+26.51%)
Nov 25, 2008
7.040
7.040
4.800
5.130
1,097,385
-1.69(-24.78%)
Nov 24, 2008
5.900
6.820
5.650
6.820
513,400
+0.92(+15.59%)
Nov 21, 2008
5.290
5.980
4.990
5.900
589,579
+0.77(+15.01%)
Nov 20, 2008
5.830
5.950
5.090
5.130
961,059
-0.79(-13.34%)
Nov 19, 2008
6.500
6.590
5.900
5.920
412,995
-0.49(-7.64%)
Nov 18, 2008
6.500
6.640
6.060
6.410
483,261
-0.13(-1.99%)
Nov 17, 2008
6.140
6.850
6.030
6.540
340,993
+0.31(+4.98%)
Nov 14, 2008
7.020
7.180
6.130
6.230
0
-0.93(-12.99%)
Nov 13, 2008
6.250
7.180
5.590
7.160
644,038
+0.86(+13.65%)
Nov 12, 2008
7.400
7.410
6.300
6.300
373,429
-1.19(-15.89%)
Nov 11, 2008
7.450
7.950
7.290
7.490
289,334
-0.04(-0.53%)
Nov 10, 2008
8.130
8.350
7.410
7.530
366,433
-0.36(-4.56%)
Nov 07, 2008
7.940
8.250
7.600
7.890
0
+0.07(+0.90%)
Nov 06, 2008
8.410
8.460
7.800
7.820
240,674
-0.64(-7.57%)
Nov 05, 2008
8.730
8.910
8.340
8.460
267,570
-0.45(-5.05%)
Nov 04, 2008
8.680
9.010
8.450
8.910
409,114
+0.44(+5.19%)
Nov 03, 2008
8.820
9.170
8.470
8.470
712,140
-0.41(-4.62%)
Oct 31, 2008
8.880
9.630
8.670
8.880
0
+0.09(+1.02%)
Oct 30, 2008
8.280
8.850
8.040
8.790
255,319
+0.78(+9.74%)
Oct 29, 2008
7.860
8.480
7.817
8.010
250,690
+0.20(+2.56%)
Oct 28, 2008
7.510
7.840
6.910
7.810
315,787
+0.68(+9.54%)
Oct 27, 2008
7.460
7.830
7.100
7.130
225,408
-0.42(-5.56%)
Oct 24, 2008
7.340
7.730
7.000
7.550
0
-0.55(-6.79%)
Oct 23, 2008
7.980
8.160
7.520
8.100
428,110
+0.22(+2.79%)
Oct 22, 2008
8.280
8.440
7.630
7.880
290,404
-0.70(-8.16%)
Oct 21, 2008
8.650
8.990
8.450
8.580
297,175
-0.20(-2.28%)
Oct 20, 2008
8.730
8.960
8.400
8.780
259,291
+0.16(+1.86%)
Oct 17, 2008
8.580
9.310
8.380
8.620
0
-0.25(-2.82%)
Oct 16, 2008
8.150
8.970
7.660
8.870
522,316
+0.82(+10.19%)
Oct 15, 2008
9.310
9.360
8.050
8.050
338,100
-1.48(-15.53%)
Oct 14, 2008
9.980
10.19
9.240
9.530
876,434
+0.04(+0.42%)
Oct 13, 2008
8.500
9.490
8.360
9.490
690,113
+1.53(+19.22%)
Oct 10, 2008
7.380
8.070
6.750
7.960
0
+0.03(+0.38%)
Oct 09, 2008
8.940
9.030
7.930
7.930
485,713
-0.85(-9.68%)
Oct 08, 2008
9.190
9.700
8.740
8.780
735,192
-0.71(-7.48%)
Oct 07, 2008
10.98
10.98
9.470
9.490
512,135
-1.37(-12.62%)
Oct 06, 2008
10.78
10.97
10.03
10.86
522,216
-0.20(-1.81%)
Oct 03, 2008
11.90
12.24
11.01
11.06
0
-0.75(-6.35%)
Oct 02, 2008
12.92
13.00
11.68
11.81
391,460
-1.19(-9.15%)
Oct 01, 2008
12.91
13.08
12.70
13.00
343,565
-0.02(-0.15%)
Sep 30, 2008
12.58
13.19
12.28
13.02
572,889
+0.76(+6.20%)
Sep 29, 2008
12.81
12.85
12.25
12.26
518,897
-0.74(-5.69%)
Sep 26, 2008
12.39
13.04
12.22
13.00
0
+0.40(+3.17%)
Sep 25, 2008
12.54
12.85
12.41
12.60
365,718
+0.16(+1.29%)
Sep 24, 2008
12.71
12.71
12.33
12.44
473,766
-0.22(-1.74%)
Sep 23, 2008
13.16
13.46
12.59
12.66
419,874
-0.53(-4.02%)
Sep 22, 2008
13.19
13.74
13.17
13.19
445,225
-0.17(-1.27%)
Sep 19, 2008
12.60
13.78
12.60
13.36
0
+0.76(+6.03%)
Sep 18, 2008
13.06
13.16
12.15
12.60
1,094,719
-0.30(-2.33%)
Sep 17, 2008
13.26
13.30
12.81
12.90
1,025,239
-0.54(-4.02%)
Sep 16, 2008
13.47
13.64
13.25
13.44
781,607
-0.29(-2.11%)
Sep 15, 2008
13.89
14.38
13.73
13.73
372,888
-0.77(-5.31%)
Sep 12, 2008
14.54
14.58
14.29
14.50
0
-0.02(-0.14%)
Sep 11, 2008
14.77
14.77
14.20
14.52
748,784
-0.43(-2.88%)
Sep 10, 2008
14.31
15.30
14.29
14.95
689,462
+0.85(+6.03%)
Sep 09, 2008
14.69
15.11
14.06
14.10
422,620
-0.56(-3.82%)
Sep 08, 2008
15.04
15.39
14.56
14.66
439,447
-0.08(-0.54%)
Sep 05, 2008
15.03
15.09
14.21
14.74
0
-0.43(-2.83%)
Sep 04, 2008
15.92
15.94
15.13
15.17
388,913
-0.75(-4.71%)
Sep 03, 2008
15.92
16.50
15.78
15.92
519,679
+0.01(+0.06%)
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
.