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
+1.02 (+0.57%)
Official Closing 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 (%)
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%)
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
.