DYCOM INDUSTRIES, Inc. (NY: DY)
26.22 USD  +0.26 (+1.00%)
Streaming Delayed Price  /  Updated: 1:03 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.100 9.150 8.890 9.030 198,978 -0.09(-0.99%)
Feb 25, 2010 9.190 9.190 8.770 9.120 728,520 -0.19(-2.04%)
Feb 24, 2010 8.450 9.710 8.310 9.310 1,626,028 +1.08(+13.12%)
Feb 23, 2010 8.690 8.770 8.140 8.230 948,892 -0.53(-6.05%)
Feb 22, 2010 8.650 8.760 8.450 8.760 304,396 +0.15(+1.74%)
Feb 19, 2010 8.460 8.700 8.420 8.610 316,161 +0.14(+1.65%)
Feb 18, 2010 8.300 8.490 8.200 8.470 514,314 +0.19(+2.29%)
Feb 17, 2010 8.090 8.360 8.030 8.280 364,993 +0.24(+2.99%)
Feb 16, 2010 7.980 8.140 7.930 8.040 635,693 +0.13(+1.64%)
Feb 12, 2010 7.910 7.910 7.910 0 -0.02(-0.25%)
Feb 11, 2010 7.740 7.950 7.720 7.930 546,844 +0.18(+2.32%)
Feb 10, 2010 7.790 7.970 7.730 7.750 354,816 -0.10(-1.27%)
Feb 09, 2010 7.920 8.000 7.770 7.850 210,267 -0.07(-0.82%)
Feb 08, 2010 7.970 7.990 7.770 7.915 291,641 -0.10(-1.31%)
Feb 05, 2010 8.000 8.060 7.750 8.020 249,055 +0.02(+0.25%)
Feb 04, 2010 8.000 8.130 7.960 8.000 282,934 -0.10(-1.23%)
Feb 03, 2010 8.130 8.240 8.020 8.100 160,091 -0.10(-1.22%)
Feb 02, 2010 8.160 8.300 8.070 8.200 222,789 +0.00(+0.00%)
Feb 01, 2010 8.240 8.240 8.020 8.200 211,047 +0.03(+0.37%)
Jan 29, 2010 8.280 8.390 8.160 8.170 300,793 -0.06(-0.73%)
Jan 28, 2010 8.360 8.400 8.230 8.230 311,282 -0.14(-1.67%)
Jan 27, 2010 8.270 8.400 8.180 8.370 163,287 +0.02(+0.24%)
Jan 26, 2010 8.330 8.580 8.300 8.350 190,012 -0.04(-0.48%)
Jan 25, 2010 8.460 8.510 8.360 8.390 220,756 -0.04(-0.47%)
Jan 22, 2010 8.720 8.790 8.340 8.430 306,879 -0.28(-3.21%)
Jan 21, 2010 8.870 9.030 8.660 8.710 372,025 -0.11(-1.25%)
Jan 20, 2010 9.100 9.100 8.730 8.820 325,068 -0.35(-3.82%)
Jan 19, 2010 8.780 9.200 8.730 9.170 342,001 +0.46(+5.28%)
Jan 15, 2010 8.710 8.710 8.710 0 -0.40(-4.39%)
Jan 14, 2010 8.860 9.160 8.820 9.110 315,380 +0.19(+2.13%)
Jan 13, 2010 8.650 8.960 8.500 8.920 271,383 +0.32(+3.72%)
Jan 12, 2010 8.620 8.630 8.480 8.600 361,644 -0.08(-0.92%)
Jan 11, 2010 8.720 8.770 8.610 8.680 141,049 +0.01(+0.12%)
Jan 08, 2010 8.750 8.780 8.600 8.670 227,048 -0.15(-1.70%)
Jan 07, 2010 8.530 8.835 8.505 8.820 232,833 +0.26(+3.04%)
Jan 06, 2010 8.230 8.620 8.230 8.560 404,153 +0.27(+3.26%)
Jan 05, 2010 8.320 8.380 8.200 8.290 221,991 -0.02(-0.24%)
Jan 04, 2010 8.130 8.360 8.130 8.310 238,618 +0.28(+3.49%)
Dec 31, 2009 8.030 8.030 8.030 0 -0.21(-2.55%)
Dec 30, 2009 8.220 8.300 8.150 8.240 204,784 +0.04(+0.49%)
Dec 29, 2009 8.210 8.310 8.150 8.200 210,158 +0.04(+0.49%)
Dec 28, 2009 8.350 8.350 8.090 8.160 288,623 -0.19(-2.28%)
Dec 24, 2009 8.240 8.510 8.200 8.350 130,965 +0.15(+1.83%)
Dec 23, 2009 8.120 8.310 8.100 8.200 270,327 +0.10(+1.23%)
Dec 22, 2009 8.240 8.240 7.920 8.100 746,298 -0.38(-4.48%)
Dec 21, 2009 8.170 8.500 8.160 8.480 366,985 +0.39(+4.82%)
Dec 18, 2009 8.500 8.670 8.090 8.090 4,430,290 -0.43(-5.05%)
Dec 17, 2009 8.420 8.570 8.280 8.520 300,771 +0.07(+0.89%)
Dec 16, 2009 8.300 8.570 8.265 8.445 446,902 +0.22(+2.74%)
Dec 15, 2009 8.210 8.430 8.160 8.220 266,287 -0.10(-1.20%)
Dec 14, 2009 8.300 8.370 8.270 8.320 312,474 -0.05(-0.60%)
Dec 11, 2009 8.250 8.380 8.080 8.370 234,146 +0.15(+1.82%)
Dec 10, 2009 8.290 8.400 8.110 8.220 244,119 -0.03(-0.36%)
Dec 09, 2009 8.100 8.300 8.010 8.250 353,331 +0.11(+1.35%)
Dec 08, 2009 8.100 8.205 7.950 8.140 586,651 -0.14(-1.69%)
Dec 07, 2009 8.330 8.430 8.160 8.280 213,934 -0.09(-1.08%)
Dec 04, 2009 8.190 8.460 8.070 8.370 407,521 +0.45(+5.68%)
Dec 03, 2009 8.030 8.120 7.900 7.920 491,332 -0.11(-1.37%)
Dec 02, 2009 8.100 8.180 7.870 8.030 838,436 -0.23(-2.78%)
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