Breaking News Bar

Business News and Information

Dycom Industries (NY: DY )

79.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 77.84 81.35 76.03 79.12 686,641 +2.24(+2.91%)
Feb 23, 2021 76.06 77.39 73.26 76.88 268,028 -0.48(-0.62%)
Feb 22, 2021 76.65 78.88 74.71 77.36 539,894 +0.67(+0.87%)
Feb 19, 2021 80.06 80.38 76.04 76.69 483,400 -2.50(-3.16%)
Feb 18, 2021 80.89 80.89 76.35 79.19 524,322 -2.35(-2.88%)
Feb 17, 2021 86.10 87.36 81.34 81.54 417,254 -5.33(-6.14%)
Feb 16, 2021 90.75 91.18 86.27 86.87 354,866 -3.07(-3.41%)
Feb 12, 2021 90.68 92.13 89.63 89.94 206,600 -0.91(-1.00%)
Feb 11, 2021 91.95 93.59 89.92 90.85 230,578 -0.04(-0.04%)
Feb 10, 2021 92.85 93.45 89.12 90.89 337,562 -1.40(-1.52%)
Feb 09, 2021 91.59 93.19 89.78 92.29 249,684 +0.43(+0.47%)
Feb 08, 2021 91.40 93.49 91.13 91.86 252,031 +1.56(+1.73%)
Feb 05, 2021 90.92 91.47 88.97 90.30 224,100 +0.73(+0.82%)
Feb 04, 2021 89.42 90.31 88.03 89.57 256,186 +0.62(+0.70%)
Feb 03, 2021 88.57 89.77 87.64 88.95 158,568 +0.15(+0.17%)
Feb 02, 2021 89.17 89.50 87.21 88.80 211,739 +1.67(+1.92%)
Feb 01, 2021 82.45 87.13 81.75 87.13 416,675 +5.99(+7.38%)
Jan 29, 2021 83.85 85.75 80.96 81.14 396,800 -3.87(-4.55%)
Jan 28, 2021 85.61 87.24 83.58 85.01 283,860 +1.44(+1.72%)
Jan 27, 2021 88.07 88.50 82.31 83.57 431,448 -4.24(-4.83%)
Jan 26, 2021 89.94 89.94 86.74 87.81 373,677 -1.05(-1.18%)
Jan 25, 2021 89.48 90.83 86.76 88.86 175,211 -1.02(-1.13%)
Jan 22, 2021 87.52 90.00 87.51 89.88 193,900 +0.80(+0.90%)
Jan 21, 2021 90.00 91.19 89.07 89.08 240,709 -0.07(-0.08%)
Jan 20, 2021 88.25 89.95 87.11 89.15 189,328 +1.41(+1.61%)
Jan 19, 2021 88.99 89.02 85.27 87.74 263,688 +0.03(+0.03%)
Jan 15, 2021 86.20 89.33 83.86 87.71 301,500 -0.15(-0.17%)
Jan 14, 2021 86.86 89.84 84.68 87.86 516,680 +1.53(+1.77%)
Jan 13, 2021 88.00 88.52 85.55 86.33 353,368 -2.08(-2.35%)
Jan 12, 2021 85.42 89.14 84.70 88.41 368,438 +3.20(+3.76%)
Jan 11, 2021 83.22 85.79 82.88 85.21 225,234 +0.15(+0.18%)
Jan 08, 2021 86.16 86.52 82.35 85.06 508,000 -0.51(-0.60%)
Jan 07, 2021 85.71 87.50 84.50 85.57 634,285 +0.96(+1.13%)
Jan 06, 2021 74.23 85.80 74.23 84.61 1,095,659 +12.06(+16.62%)
Jan 05, 2021 71.23 73.32 70.54 72.55 547,175 +1.04(+1.45%)
Jan 04, 2021 75.57 76.56 71.25 71.51 454,156 -4.01(-5.31%)
Dec 31, 2020 75.52 75.52 75.52 375,278 +0.72(+0.96%)
Dec 30, 2020 74.32 76.59 74.22 74.80 375,278 +0.80(+1.08%)
Dec 29, 2020 75.05 75.48 73.56 74.00 329,303 -0.94(-1.25%)
Dec 28, 2020 74.70 76.32 74.08 74.94 330,449 +1.02(+1.38%)
Dec 24, 2020 74.18 74.18 72.61 73.92 115,100 +0.11(+0.15%)
Dec 23, 2020 72.34 75.08 72.34 73.81 263,888 +1.91(+2.66%)
Dec 22, 2020 69.77 72.19 68.12 71.90 483,769 +2.40(+3.45%)
Dec 21, 2020 68.87 70.26 68.09 69.50 488,121 -1.19(-1.68%)
Dec 18, 2020 72.92 73.88 70.51 70.69 725,100 -2.18(-2.99%)
Dec 17, 2020 76.11 76.25 72.64 72.87 438,171 -3.46(-4.53%)
Dec 16, 2020 76.82 78.61 75.75 76.33 363,767 +0.59(+0.78%)
Dec 15, 2020 75.92 76.80 74.57 75.74 412,858 +0.40(+0.53%)
Dec 14, 2020 79.39 79.41 75.20 75.34 599,742 -3.09(-3.94%)
Dec 11, 2020 76.58 78.75 76.19 78.43 484,400 +1.38(+1.79%)
Dec 10, 2020 73.13 77.12 72.09 77.05 400,016 +3.29(+4.46%)
Dec 09, 2020 70.37 74.80 70.37 73.76 516,018 +3.64(+5.19%)
Dec 08, 2020 67.56 70.78 67.44 70.12 450,546 +2.39(+3.53%)
Dec 07, 2020 68.55 69.16 66.82 67.73 364,828 -0.69(-1.01%)
Dec 04, 2020 67.09 68.73 66.39 68.42 219,300 +2.03(+3.06%)
Dec 03, 2020 66.55 67.90 64.97 66.39 395,178 -0.50(-0.75%)
Dec 02, 2020 63.42 67.69 62.63 66.89 661,788 +3.56(+5.62%)
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.
 
bottom clear