Skip to main content

Dycom Industries (NY: DY )

126.49 -0.08 (-0.06%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 128.29 129.49 125.12 126.49 537,677 -0.08(-0.06%)
Feb 28, 2024 118.00 127.88 118.00 126.57 800,624 +3.98(+3.25%)
Feb 27, 2024 123.14 124.11 120.94 122.59 446,035 +0.69(+0.57%)
Feb 26, 2024 119.43 122.79 119.17 121.90 336,035 +2.01(+1.68%)
Feb 23, 2024 120.00 122.38 119.42 119.89 258,496 +0.58(+0.49%)
Feb 22, 2024 118.61 119.56 116.10 119.31 314,047 +2.92(+2.51%)
Feb 21, 2024 114.94 116.59 114.58 116.39 219,046 +1.33(+1.16%)
Feb 20, 2024 114.03 115.42 112.50 115.06 202,647 -0.20(-0.17%)
Feb 16, 2024 115.91 117.76 114.73 115.26 136,208 -1.61(-1.38%)
Feb 15, 2024 115.79 117.14 113.84 116.87 181,219 +1.90(+1.65%)
Feb 14, 2024 114.30 115.04 112.85 114.97 228,999 +2.19(+1.94%)
Feb 13, 2024 115.13 115.92 112.17 112.78 237,036 -5.66(-4.78%)
Feb 12, 2024 116.39 119.67 116.39 118.44 310,856 +2.18(+1.88%)
Feb 09, 2024 116.23 116.62 115.22 116.26 157,593 +0.12(+0.10%)
Feb 08, 2024 116.55 117.72 115.91 116.14 138,972 -0.53(-0.45%)
Feb 07, 2024 115.00 117.55 114.42 116.67 183,904 +2.43(+2.13%)
Feb 06, 2024 113.31 115.87 113.31 114.24 212,259 +0.93(+0.82%)
Feb 05, 2024 113.74 114.37 112.15 113.31 145,077 -2.10(-1.82%)
Feb 02, 2024 113.03 117.56 113.03 115.41 259,837 +1.63(+1.43%)
Feb 01, 2024 112.48 115.01 112.15 113.78 143,477 +2.08(+1.86%)
Jan 31, 2024 114.99 114.99 111.19 111.70 212,430 -2.81(-2.45%)
Jan 30, 2024 114.44 115.02 113.37 114.51 155,155 -0.40(-0.35%)
Jan 29, 2024 114.86 115.46 114.48 114.91 114,380 -0.27(-0.23%)
Jan 26, 2024 114.30 115.86 113.00 115.18 152,518 +1.34(+1.18%)
Jan 25, 2024 114.58 115.38 113.70 113.84 176,391 +0.65(+0.57%)
Jan 24, 2024 115.69 115.69 113.08 113.19 176,614 -1.35(-1.18%)
Jan 23, 2024 116.39 116.94 109.87 114.54 283,480 -0.78(-0.68%)
Jan 22, 2024 114.67 116.38 114.52 115.32 237,336 +1.41(+1.24%)
Jan 19, 2024 114.84 115.48 112.54 113.91 340,577 -0.25(-0.22%)
Jan 18, 2024 114.13 115.30 111.96 114.16 162,223 +1.09(+0.96%)
Jan 17, 2024 111.53 113.19 111.38 113.07 147,985 -0.36(-0.32%)
Jan 16, 2024 112.41 113.53 111.15 113.43 166,060 +0.02(+0.02%)
Jan 12, 2024 114.96 115.64 111.42 113.41 182,416 -0.40(-0.35%)
Jan 11, 2024 114.73 115.78 113.09 113.81 293,772 -1.58(-1.37%)
Jan 10, 2024 112.89 115.59 112.82 115.39 282,834 +3.00(+2.67%)
Jan 09, 2024 111.13 112.57 109.72 112.39 313,461 +0.02(+0.02%)
Jan 08, 2024 108.47 112.54 108.35 112.37 287,983 +3.31(+3.04%)
Jan 05, 2024 108.14 110.75 107.53 109.06 258,691 -0.04(-0.04%)
Jan 04, 2024 111.61 111.84 108.56 109.10 199,415 -2.05(-1.84%)
Jan 03, 2024 111.54 112.59 109.69 111.15 205,106 -1.34(-1.19%)
Jan 02, 2024 113.75 115.21 112.14 112.49 185,536 -2.60(-2.26%)
Dec 29, 2023 115.31 116.02 114.62 115.09 142,875 -0.59(-0.51%)
Dec 28, 2023 115.75 117.24 115.68 115.68 135,291 -0.04(-0.03%)
Dec 27, 2023 116.73 117.25 115.41 115.72 155,617 -0.41(-0.35%)
Dec 26, 2023 115.58 116.92 114.59 116.13 163,409 +1.18(+1.03%)
Dec 22, 2023 114.19 116.73 114.14 114.95 181,031 +1.13(+0.99%)
Dec 21, 2023 111.68 114.00 111.11 113.82 211,431 +3.54(+3.21%)
Dec 20, 2023 111.40 113.63 110.09 110.28 318,683 -1.83(-1.63%)
Dec 19, 2023 112.47 113.86 111.69 112.11 196,511 +0.67(+0.60%)
Dec 18, 2023 112.94 113.76 111.24 111.44 188,331 -1.71(-1.51%)
Dec 15, 2023 114.93 115.76 111.62 113.15 827,705 -1.20(-1.05%)
Dec 14, 2023 114.24 115.77 112.50 114.35 481,916 +2.35(+2.10%)
Dec 13, 2023 109.53 113.09 108.64 112.00 349,626 +2.22(+2.02%)
Dec 12, 2023 108.98 110.80 107.61 109.78 217,375 +0.95(+0.87%)
Dec 11, 2023 108.45 109.28 107.73 108.83 134,266 +0.28(+0.26%)
Dec 08, 2023 106.97 109.00 106.50 108.55 187,966 +1.48(+1.38%)
Dec 07, 2023 106.25 107.23 105.67 107.07 167,934 +0.59(+0.55%)
Dec 06, 2023 107.75 108.64 106.29 106.48 250,652 -0.35(-0.33%)
Dec 05, 2023 106.89 108.52 106.30 106.83 253,850 -1.09(-1.01%)
Dec 04, 2023 106.18 109.23 106.18 107.92 317,383 +1.80(+1.70%)
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.