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
)
148.78
+1.30 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
8.320
8.930
8.320
8.420
353,360
+0.01(+0.12%)
Apr 29, 2009
7.920
8.600
7.900
8.410
308,211
+0.41(+5.13%)
Apr 28, 2009
7.580
8.190
7.380
8.000
331,423
+0.47(+6.24%)
Apr 27, 2009
7.390
7.950
7.210
7.530
358,208
-0.01(-0.13%)
Apr 24, 2009
7.290
7.680
7.090
7.540
355,154
+0.33(+4.58%)
Apr 23, 2009
7.720
7.720
7.050
7.210
374,426
-0.51(-6.61%)
Apr 22, 2009
7.350
8.030
7.250
7.720
228,790
+0.27(+3.62%)
Apr 21, 2009
6.950
7.520
6.950
7.450
349,746
+0.51(+7.35%)
Apr 20, 2009
7.720
7.720
6.870
6.940
519,408
-0.91(-11.59%)
Apr 17, 2009
7.950
7.990
7.720
7.850
269,373
-0.06(-0.76%)
Apr 16, 2009
7.950
8.110
7.620
7.910
626,867
+0.01(+0.13%)
Apr 15, 2009
7.250
8.090
7.250
7.900
424,468
+0.64(+8.82%)
Apr 14, 2009
6.990
7.400
6.930
7.260
360,062
+0.24(+3.42%)
Apr 13, 2009
7.090
7.230
6.850
7.020
500,789
+0.00(+0.00%)
Apr 09, 2009
6.710
7.100
6.710
7.020
491,951
+0.52(+8.00%)
Apr 08, 2009
6.480
6.670
6.380
6.500
483,592
+0.10(+1.56%)
Apr 07, 2009
6.620
6.750
6.400
6.400
570,992
-0.36(-5.33%)
Apr 06, 2009
6.690
6.860
6.550
6.760
650,575
+0.00(+0.00%)
Apr 03, 2009
6.260
6.790
6.100
6.760
421,241
+0.48(+7.64%)
Apr 02, 2009
6.020
6.420
5.980
6.280
526,979
+0.38(+6.44%)
Apr 01, 2009
5.600
5.900
5.460
5.900
307,753
+0.11(+1.90%)
Mar 31, 2009
5.460
5.940
5.350
5.790
372,512
+0.44(+8.22%)
Mar 30, 2009
5.780
5.790
5.140
5.350
404,924
-0.76(-12.44%)
Mar 26, 2009
5.680
6.110
5.555
6.110
527,380
+0.48(+8.53%)
Mar 25, 2009
5.070
5.870
5.030
5.630
547,956
+0.70(+14.20%)
Mar 24, 2009
4.860
5.090
4.800
4.930
364,496
-0.03(-0.60%)
Mar 23, 2009
4.550
4.960
4.530
4.960
429,391
+0.38(+8.30%)
Mar 20, 2009
5.340
5.340
4.480
4.580
381,729
-0.72(-13.58%)
Mar 19, 2009
5.350
5.350
5.120
5.300
238,464
-0.01(-0.19%)
Mar 18, 2009
5.250
5.490
4.960
5.310
282,231
+0.08(+1.53%)
Mar 17, 2009
4.990
5.230
4.720
5.230
233,145
+0.36(+7.39%)
Mar 16, 2009
5.090
5.180
4.850
4.870
275,458
-0.14(-2.79%)
Mar 13, 2009
4.740
5.040
4.740
5.010
0
+0.16(+3.30%)
Mar 12, 2009
4.400
4.900
4.320
4.850
320,719
+0.53(+12.27%)
Mar 11, 2009
4.120
4.590
4.110
4.320
357,755
+0.21(+5.11%)
Mar 10, 2009
3.760
4.110
3.760
4.110
535,002
+0.44(+11.99%)
Mar 09, 2009
3.660
3.870
3.640
3.670
303,506
-0.05(-1.34%)
Mar 06, 2009
3.960
4.060
3.670
3.720
0
-0.27(-6.77%)
Mar 05, 2009
4.160
4.270
3.950
3.990
281,663
-0.29(-6.78%)
Mar 04, 2009
4.200
4.380
4.050
4.280
300,211
-0.07(-1.61%)
Mar 02, 2009
4.500
4.670
4.350
4.350
406,540
-0.27(-5.84%)
Feb 27, 2009
4.600
4.770
4.545
4.620
0
-0.08(-1.70%)
Feb 26, 2009
5.170
5.200
4.650
4.700
518,135
-0.45(-8.74%)
Feb 25, 2009
4.500
5.360
4.260
5.150
731,605
+0.55(+11.96%)
Feb 24, 2009
4.600
4.750
4.500
4.600
400,489
+0.08(+1.77%)
Feb 23, 2009
4.980
5.100
4.520
4.520
376,663
-0.44(-8.87%)
Feb 20, 2009
5.000
5.090
4.820
4.960
0
-0.18(-3.50%)
Feb 19, 2009
5.270
5.310
5.060
5.140
485,161
+0.04(+0.78%)
Feb 18, 2009
5.340
5.480
5.050
5.100
835,396
-0.22(-4.14%)
Feb 17, 2009
5.830
5.970
5.000
5.320
968,601
-1.00(-15.82%)
Feb 13, 2009
6.360
6.770
6.240
6.320
0
-0.01(-0.16%)
Feb 12, 2009
6.380
6.380
6.020
6.330
449,388
-0.09(-1.40%)
Feb 11, 2009
6.640
6.820
6.160
6.420
564,622
-0.12(-1.83%)
Feb 10, 2009
6.880
7.300
6.510
6.540
472,379
-0.36(-5.22%)
Feb 09, 2009
6.940
7.190
6.770
6.900
324,562
-0.11(-1.57%)
Feb 06, 2009
6.490
7.210
6.490
7.010
0
+0.50(+7.68%)
Feb 05, 2009
6.270
6.810
6.250
6.510
221,914
+0.14(+2.20%)
Feb 04, 2009
6.280
6.760
6.210
6.370
249,559
+0.06(+0.95%)
Feb 03, 2009
6.660
6.660
5.970
6.310
323,401
-0.32(-4.83%)
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
.