DY - Dycom Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2018117.30117.82116.09117.37117.37321,906
Jan 17, 2018117.95118.38116.01117.28117.28408,000
Jan 16, 2018119.62120.72115.62117.01117.011,251,700
Jan 12, 2018116.20118.68115.79118.09118.09399,400
Jan 11, 2018113.78116.18113.14115.94115.94771,900
Jan 10, 2018112.66113.59112.08113.14113.14346,700
Jan 09, 2018114.23114.81112.61113.24113.24312,300
Jan 08, 2018112.39115.25111.78114.39114.39385,600
Jan 05, 2018113.52114.11112.86112.93112.93525,000
Jan 04, 2018113.00113.83112.13113.52113.52268,700
Jan 03, 2018112.22112.82110.76112.42112.42393,300
Jan 02, 2018111.62113.53111.26111.59111.59442,900
Dec 29, 2017110.96114.17109.69111.43111.43502,100
Dec 28, 2017114.90115.00113.48113.83113.83182,000
Dec 27, 2017114.05114.89112.99114.42114.42315,500
Dec 26, 2017114.02114.42113.06114.24114.24168,000
Dec 22, 2017114.81114.81112.59113.89113.89248,100
Dec 21, 2017110.73115.38110.70114.40114.40568,100
Dec 20, 2017107.94111.29107.24110.70110.70825,900
Dec 19, 2017107.92109.03106.71106.96106.96570,100
Dec 18, 2017110.65111.17107.45108.10108.10739,400
Dec 15, 2017109.49111.51108.97110.41110.41800,900
Dec 14, 2017110.53111.14107.96109.11109.11376,800
Dec 13, 2017110.12111.57109.56110.78110.78476,500
Dec 12, 2017110.11111.13109.73110.18110.18808,000
Dec 11, 2017110.13110.31108.09110.17110.17541,900
Dec 08, 2017109.37110.24108.49109.57109.57358,600
Dec 07, 2017108.95109.35107.77108.22108.22430,300
Dec 06, 2017109.06110.23107.85109.19109.19472,000
Dec 05, 2017112.32112.87109.56109.70109.70594,600
Dec 04, 2017110.40113.30110.40112.75112.75889,100
Dec 01, 2017107.83109.54104.70109.41109.41675,500
Nov 30, 2017106.69107.84105.11107.37107.37721,800
Nov 29, 2017106.31107.74105.24106.05106.05598,100
Nov 28, 2017103.44105.56102.82105.47105.47588,900
Nov 27, 2017104.23104.90102.79103.12103.12665,100
Nov 24, 2017103.20104.49102.80104.08104.08232,600
Nov 22, 2017100.65103.38100.65102.86102.86693,500
Nov 21, 201799.85103.5898.15101.00101.001,441,900
Nov 20, 201793.37101.6193.0198.2298.222,968,600
Nov 17, 201787.6791.2287.6790.0490.04569,000
Nov 16, 201785.9288.0285.6987.9087.90570,300
Nov 15, 201785.2886.3484.7085.9885.98541,500
Nov 14, 201788.6288.7985.2885.5885.58530,100
Nov 13, 201790.4591.1389.3489.4189.41411,900
Nov 10, 201790.4791.3990.4391.0291.02366,800
Nov 09, 201789.8591.2989.5691.0391.03504,900
Nov 08, 201790.4691.1589.3390.6390.63402,700
Nov 07, 201791.1391.6290.0590.7390.73299,900
Nov 06, 201789.1491.4589.1491.2291.22396,200
Nov 03, 201787.2989.3386.4889.0489.04352,500
Nov 02, 201787.7488.0486.7787.5587.55263,800
Nov 01, 201788.4889.3187.0887.7187.71492,000
Oct 31, 201789.0489.3387.7587.8387.83273,900
Oct 30, 201789.1390.0588.0288.3088.30350,700
Oct 27, 201789.0290.1988.4089.7189.71446,400
Oct 26, 201788.5090.4588.0489.2289.22567,600
Oct 25, 201784.8589.3284.3988.2288.221,094,300
Oct 24, 201784.6884.8384.0284.6084.60279,300
Oct 23, 201784.2784.7183.2284.3584.35298,800
Oct 20, 201785.3585.3583.5084.4784.47346,800
Oct 19, 201784.0185.5983.4784.6084.60688,700
Oct 18, 201783.6385.5283.4085.0685.06416,000
Oct 17, 201782.5283.9982.5283.3883.38228,500
Oct 16, 201783.2283.9583.0083.1783.17215,100
Oct 13, 201784.0584.0582.4682.9482.94289,400
Oct 12, 201783.5884.2983.0183.6883.68446,400
Oct 11, 201784.7785.0184.0084.0184.01412,100
Oct 10, 201784.9085.6084.0884.6284.62407,900
Oct 09, 201784.4184.7683.6184.0784.07364,600
Oct 06, 201784.1785.5383.7784.4584.45392,500
Oct 05, 201784.3285.2184.0584.9084.90336,000
Oct 04, 201785.9886.0183.7984.0784.07413,000
Oct 03, 201785.3486.1084.7186.0286.02434,500
Oct 02, 201785.8587.3084.8785.1585.15619,100
Sep 29, 201785.2686.0384.7085.8885.88636,300
Sep 28, 201785.2785.5484.2085.0985.09562,800
Sep 27, 201783.5485.9083.4085.6285.62560,000
Sep 26, 201782.5385.2882.2983.6083.60668,200
Sep 25, 201782.5783.3181.0881.2381.23501,400
Sep 22, 201782.0283.2481.8682.6982.69484,100
Sep 21, 201781.9082.7481.2082.1382.13417,900
Sep 20, 201780.5082.1080.2281.8681.86827,500
Sep 19, 201780.4581.0580.0880.2580.25432,500
Sep 18, 201779.1580.8379.1580.4480.44538,500
Sep 15, 201778.4579.1677.6079.0479.04754,300
Sep 14, 201779.1279.1277.9878.7078.70631,500
Sep 13, 201779.1879.4778.5979.0179.01449,100
Sep 12, 201778.1380.0078.1379.2579.25358,400
Sep 11, 201778.6379.9377.4377.5677.56532,500
Sep 08, 201778.4879.3477.8078.0178.01490,200
Sep 07, 201779.0180.3278.2878.7378.73651,800
Sep 06, 201781.3381.6978.9178.9878.98911,800
Sep 05, 201781.2782.3280.5180.9680.96731,100
Sep 01, 201781.1982.2880.5881.7681.76727,300
Aug 31, 201776.4281.0076.3280.6880.681,525,300
Aug 30, 201774.0278.5073.9576.0776.076,531,800
Aug 29, 201781.3482.7880.6182.1082.101,017,100
Aug 28, 201779.0182.5079.0082.0682.06857,000
Aug 25, 201777.5679.6377.4779.2679.26417,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...