DYCOM INDUSTRIES, Inc. (NY: DY)
29.92 USD  +0.26 (+0.88%)
Streaming Delayed Price  /  Updated: 1:39 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 21, 2009 5.000 5.090 4.820 4.960 0 +0.00(+0.00%)
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 14, 2009 6.360 6.770 6.240 6.320 0 +0.00(+0.00%)
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%)
Feb 02, 2009 6.700 6.830 6.440 6.630 339,433 -0.18(-2.64%)
Jan 30, 2009 7.300 7.580 6.750 6.810 0 -0.54(-7.35%)
Jan 29, 2009 7.660 7.700 7.250 7.350 338,620 -0.40(-5.16%)
Jan 28, 2009 7.700 7.960 7.470 7.750 317,567 +0.25(+3.33%)
Jan 27, 2009 7.200 7.560 7.120 7.500 263,969 +0.36(+5.04%)
Jan 26, 2009 6.940 7.410 6.790 7.140 232,509 +0.24(+3.48%)
Jan 24, 2009 6.730 7.110 6.550 6.900 0 +0.00(+0.00%)
Jan 23, 2009 6.730 7.110 6.550 6.900 0 +0.00(+0.00%)
Jan 22, 2009 6.970 7.180 6.560 6.900 393,811 -0.31(-4.30%)
Jan 21, 2009 6.870 7.300 6.420 7.210 314,933 +0.54(+8.10%)
Jan 20, 2009 7.360 7.430 6.570 6.670 360,706 -0.76(-10.23%)
Jan 16, 2009 7.670 7.830 7.110 7.430 0 -0.07(-0.93%)
Jan 15, 2009 7.390 7.650 6.830 7.500 482,392 +0.14(+1.90%)
Jan 14, 2009 7.790 7.820 7.220 7.360 280,217 -0.59(-7.42%)
Jan 13, 2009 7.640 8.050 7.480 7.950 324,339 +0.31(+4.06%)
Jan 12, 2009 8.240 8.240 7.510 7.640 364,704 -0.62(-7.51%)
Jan 10, 2009 8.600 8.780 8.080 8.260 0 +0.00(+0.00%)
Jan 09, 2009 8.600 8.780 8.080 8.260 214,494 -0.37(-4.29%)
Jan 08, 2009 8.370 8.660 8.230 8.630 497,784 +0.14(+1.65%)
Jan 07, 2009 9.040 9.080 8.360 8.490 702,148 -0.62(-6.81%)
Jan 06, 2009 8.260 9.230 8.260 9.110 603,098 +0.78(+9.36%)
Jan 05, 2009 8.200 8.350 7.880 8.330 278,499 +0.18(+2.21%)
Jan 02, 2009 8.260 8.340 7.740 8.150 0 -0.07(-0.85%)
Jan 01, 2009 7.770 8.380 7.692 8.220 0 +0.00(+0.00%)
Dec 31, 2008 7.770 8.380 7.692 8.220 345,373 +0.50(+6.48%)
Dec 30, 2008 7.530 7.750 7.210 7.720 204,770 +0.31(+4.18%)
Dec 29, 2008 7.620 7.620 7.260 7.410 282,887 -0.20(-2.63%)
Dec 26, 2008 7.230 7.620 7.050 7.610 0 +0.34(+4.68%)
Dec 24, 2008 7.330 7.440 6.810 7.270 148,586 -0.07(-0.95%)
Dec 23, 2008 7.950 8.180 7.150 7.340 272,418 -0.55(-6.97%)
Dec 22, 2008 8.040 8.040 7.420 7.890 471,543 -0.13(-1.62%)
Dec 20, 2008 8.120 8.350 7.620 8.020 0 +0.00(+0.00%)
Dec 19, 2008 8.120 8.350 7.620 8.020 653,641 +0.09(+1.13%)
Dec 18, 2008 7.610 7.940 7.510 7.930 508,187 +0.32(+4.20%)
Dec 17, 2008 7.450 7.930 7.310 7.610 290,152 +0.00(+0.00%)
Dec 16, 2008 7.040 7.610 6.970 7.610 759,349 +0.78(+11.42%)
Dec 15, 2008 7.410 7.450 6.590 6.830 326,586 -0.40(-5.53%)
Dec 13, 2008 6.740 7.320 6.390 7.230 0 +0.00(+0.00%)
Dec 12, 2008 6.740 7.320 6.390 7.230 0 +0.21(+2.99%)
Dec 11, 2008 7.620 7.940 6.880 7.020 370,172 -0.52(-6.90%)
Dec 10, 2008 7.130 7.660 6.960 7.540 416,920 +0.54(+7.71%)
Dec 09, 2008 7.060 7.350 6.750 7.000 732,131 -0.14(-1.96%)
Dec 08, 2008 7.700 7.700 7.000 7.140 674,984 -0.28(-3.77%)
Dec 06, 2008 6.710 7.480 6.350 7.420 0 +0.00(+0.00%)
Dec 05, 2008 6.710 7.480 6.350 7.420 0 +0.56(+8.16%)
Dec 04, 2008 6.920 7.330 6.570 6.860 598,911 -0.23(-3.24%)
Dec 03, 2008 6.840 7.190 6.300 7.090 553,888 +0.42(+6.30%)
Dec 02, 2008 5.960 6.670 5.960 6.670 546,433 +0.86(+14.80%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here