Dycom Industries (NY: DY )

184.14 +3.66 (+2.03%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 176.51 181.08 175.89 180.48 361,063 +2.55(+1.43%)
May 28, 2024 179.85 180.71 175.95 177.93 422,848 -1.80(-1.00%)
May 24, 2024 178.50 181.60 178.06 179.73 509,372 +2.51(+1.42%)
May 23, 2024 168.71 177.27 167.77 177.22 521,205 +10.08(+6.03%)
May 22, 2024 168.30 170.39 161.15 167.14 627,715 +12.74(+8.25%)
May 21, 2024 151.13 154.40 151.13 154.40 343,294 +2.36(+1.55%)
May 20, 2024 150.55 152.93 149.72 152.04 231,358 +3.26(+2.19%)
May 17, 2024 148.51 149.37 147.23 148.78 239,487 +1.30(+0.88%)
May 16, 2024 150.76 150.76 146.50 147.48 297,941 -2.50(-1.67%)
May 15, 2024 151.40 152.38 148.87 149.98 388,042 +0.21(+0.14%)
May 14, 2024 151.31 151.86 149.21 149.77 238,461 +0.04(+0.03%)
May 13, 2024 151.97 153.44 149.63 149.73 222,576 -0.84(-0.56%)
May 10, 2024 152.05 153.01 150.03 150.57 178,933 -0.47(-0.31%)
May 09, 2024 148.81 151.74 147.68 151.04 158,914 +2.83(+1.91%)
May 08, 2024 146.99 148.35 146.99 148.21 94,165 +0.89(+0.60%)
May 07, 2024 148.50 148.87 146.34 147.32 243,745 +1.95(+1.34%)
May 06, 2024 145.65 146.31 143.64 145.37 276,518 +1.34(+0.93%)
May 03, 2024 143.25 145.99 142.69 144.03 263,122 +3.90(+2.78%)
May 02, 2024 139.98 140.90 137.96 140.13 225,079 +0.63(+0.45%)
May 01, 2024 140.50 142.76 138.13 139.50 217,936 -0.52(-0.37%)
Apr 30, 2024 142.92 143.44 138.39 140.02 248,710 -3.46(-2.41%)
Apr 29, 2024 143.71 143.78 141.80 143.48 174,279 +0.72(+0.50%)
Apr 26, 2024 141.31 143.33 141.27 142.76 135,520 +1.81(+1.28%)
Apr 25, 2024 138.90 141.53 137.58 140.95 201,880 +1.58(+1.13%)
Apr 24, 2024 140.88 141.99 137.23 139.37 115,227 -1.20(-0.85%)
Apr 23, 2024 137.83 140.66 137.57 140.57 152,722 +3.48(+2.54%)
Apr 22, 2024 136.41 138.00 135.56 137.09 139,826 +1.53(+1.13%)
Apr 19, 2024 135.15 136.58 134.56 135.56 169,004 +0.85(+0.63%)
Apr 18, 2024 135.58 137.43 134.60 134.71 167,042 -0.04(-0.03%)
Apr 17, 2024 136.45 136.45 133.00 134.75 203,075 -0.63(-0.47%)
Apr 16, 2024 135.30 135.79 133.84 135.38 150,067 -0.45(-0.33%)
Apr 15, 2024 139.50 140.29 134.88 135.83 170,578 -1.95(-1.42%)
Apr 12, 2024 138.28 139.52 136.63 137.78 205,787 -0.95(-0.68%)
Apr 11, 2024 137.92 139.18 136.34 138.73 200,209 +1.17(+0.85%)
Apr 10, 2024 139.29 139.95 137.24 137.56 199,072 -4.25(-3.00%)
Apr 09, 2024 142.07 143.34 141.17 141.81 236,570 -0.26(-0.18%)
Apr 08, 2024 142.48 143.53 141.82 142.07 225,817 -0.25(-0.18%)
Apr 05, 2024 139.72 143.29 139.54 142.32 226,233 +2.86(+2.05%)
Apr 04, 2024 142.49 142.83 139.14 139.46 218,892 -1.83(-1.30%)
Apr 03, 2024 137.71 142.56 136.37 141.29 304,023 +3.05(+2.21%)
Apr 02, 2024 139.28 139.55 137.81 138.24 202,967 -1.39(-1.00%)
Apr 01, 2024 133.41 142.76 133.41 139.63 322,833 -3.90(-2.72%)
Mar 28, 2024 143.53 145.30 143.35 143.53 213,983 -0.12(-0.08%)
Mar 27, 2024 143.60 144.58 142.52 143.65 154,424 +1.73(+1.22%)
Mar 26, 2024 141.31 143.23 141.28 141.92 174,107 +0.64(+0.45%)
Mar 25, 2024 142.39 143.00 140.70 141.28 176,614 -1.35(-0.95%)
Mar 22, 2024 143.98 146.32 142.59 142.63 247,524 +0.66(+0.46%)
Mar 21, 2024 142.47 142.73 140.98 141.97 300,556 +0.70(+0.50%)
Mar 20, 2024 140.78 142.11 139.44 141.27 390,520 +0.42(+0.30%)
Mar 19, 2024 140.00 142.38 139.87 140.85 193,551 +0.60(+0.43%)
Mar 18, 2024 143.02 143.24 139.50 140.25 247,243 -2.78(-1.94%)
Mar 15, 2024 139.19 143.47 139.19 143.03 467,606 +3.01(+2.15%)
Mar 14, 2024 142.52 143.16 137.96 140.02 283,168 -2.15(-1.51%)
Mar 13, 2024 140.71 142.48 139.50 142.17 203,883 +0.84(+0.59%)
Mar 12, 2024 139.17 141.86 137.59 141.33 345,107 +3.07(+2.22%)
Mar 11, 2024 141.68 142.56 136.01 138.26 356,210 -4.57(-3.20%)
Mar 08, 2024 142.36 143.93 139.25 142.83 474,189 +4.86(+3.52%)
Mar 07, 2024 135.51 138.49 135.09 137.97 276,514 +3.42(+2.54%)
Mar 06, 2024 131.84 134.94 130.57 134.55 353,291 +3.45(+2.63%)
Mar 05, 2024 128.63 132.34 128.40 131.10 465,258 +1.56(+1.20%)
Mar 04, 2024 126.59 129.72 126.59 129.54 252,068 +3.22(+2.55%)
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.