DY - Dycom Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201950.3551.4849.4049.7249.72469,500
Sep 19, 201952.7153.0850.2650.4650.46397,800
Sep 18, 201953.6254.4752.1952.4452.44517,900
Sep 17, 201952.7553.8452.0053.7553.75461,100
Sep 16, 201952.2254.2752.0053.3653.36409,700
Sep 13, 201951.8452.7851.3852.5352.53281,200
Sep 12, 201950.7252.0249.9751.2551.25344,000
Sep 11, 201949.6451.1148.7050.9750.97470,700
Sep 10, 201947.1149.3346.4549.3049.30326,000
Sep 09, 201945.9647.9445.8347.0347.03344,000
Sep 06, 201945.9646.1045.0445.5645.56337,700
Sep 05, 201945.4946.6044.9645.8245.82537,200
Sep 04, 201944.0445.0043.8844.5444.54492,600
Sep 03, 201943.8543.9142.8143.3243.32451,100
Aug 30, 201943.9645.1943.8444.5044.50508,200
Aug 29, 201945.0546.4243.4543.6943.69673,100
Aug 28, 201943.0045.8040.1644.7744.771,111,500
Aug 27, 201941.8442.9240.3041.1941.19699,600
Aug 26, 201941.1041.2440.0641.2041.20617,000
Aug 23, 201942.1842.6340.3340.4740.47344,100
Aug 22, 201943.2944.1542.5942.6942.69326,200
Aug 21, 201944.5244.6443.1443.3243.32236,900
Aug 20, 201943.3043.8742.1943.2043.20230,600
Aug 19, 201944.4044.4043.5543.6943.69292,200
Aug 16, 201942.3443.9142.2843.5243.52427,200
Aug 15, 201943.8944.0341.4241.8841.88597,500
Aug 14, 201946.0746.1743.5643.6643.66509,300
Aug 13, 201945.6447.8245.6447.3847.38496,700
Aug 12, 201947.4747.4745.7945.8545.85354,600
Aug 09, 201949.7550.0848.0348.0748.07272,500
Aug 08, 201949.0749.8748.8449.8549.85303,700
Aug 07, 201948.3548.9047.0848.7148.71319,900
Aug 06, 201949.9651.1348.7049.3049.30395,200
Aug 05, 201950.9251.3249.2549.5649.56376,500
Aug 02, 201952.5952.8851.2752.4552.45239,000
Aug 01, 201954.9655.5751.6152.5452.54724,000
Jul 31, 201958.7859.0655.1355.1655.16357,800
Jul 30, 201956.7358.8555.7558.6658.66307,300
Jul 29, 201957.0357.6756.5457.2257.22172,400
Jul 26, 201956.4757.4155.6857.0557.05247,300
Jul 25, 201958.0358.2456.2756.5156.51349,900
Jul 24, 201953.5158.1853.3858.0858.08515,400
Jul 23, 201952.6253.9252.3753.9253.92218,900
Jul 22, 201953.1953.9252.0152.2252.22177,900
Jul 19, 201953.3654.3353.0953.1253.12224,700
Jul 18, 201953.9354.1053.0153.2553.25232,800
Jul 17, 201954.7055.0154.0054.0754.07178,500
Jul 16, 201955.2356.2454.8554.9154.91236,700
Jul 15, 201955.8055.8054.7255.0255.02267,100
Jul 12, 201955.6356.5755.6355.7755.77245,200
Jul 11, 201956.3856.3855.0455.6355.63192,400
Jul 10, 201957.1157.5455.5856.1456.14161,600
Jul 09, 201956.4956.8455.5156.7656.76259,000
Jul 08, 201957.7058.1656.6056.8956.89239,800
Jul 05, 201957.9658.3857.4558.1458.14221,900
Jul 03, 201959.2659.4757.6358.4958.49156,800
Jul 02, 201959.8159.8157.7858.9858.98213,100
Jul 01, 201960.5160.5559.3259.9959.99727,000
Jun 28, 201958.0459.1657.8958.8758.87706,100
Jun 27, 201957.1958.2157.1957.8557.85249,200
Jun 26, 201956.0257.2755.7557.1057.10268,800
Jun 25, 201955.5856.1655.2355.7455.74245,900
Jun 24, 201956.3356.9255.4755.5955.59402,300
Jun 21, 201956.8756.9555.9856.2256.22385,800
Jun 20, 201956.5157.4356.1857.3057.30343,300
Jun 19, 201956.4656.7155.7055.8655.86293,300
Jun 18, 201955.0056.6555.0056.4456.44305,400
Jun 17, 201954.1554.9454.0154.5454.54202,800
Jun 14, 201953.9854.5252.8154.0954.09293,500
Jun 13, 201953.3454.1552.6054.1454.14353,600
Jun 12, 201953.3053.4052.1552.9352.93307,600
Jun 11, 201954.5754.8953.2353.7353.73323,000
Jun 10, 201954.9455.6753.5153.7553.75323,300
Jun 07, 201954.1655.3154.0154.6954.69278,800
Jun 06, 201954.1154.6652.7653.9353.93310,000
Jun 05, 201955.0355.3953.8054.3854.38269,400
Jun 04, 201953.6354.7253.2654.6754.67465,400
Jun 03, 201952.1253.4552.1252.4652.46461,900
May 31, 201951.4652.3451.0252.1752.17630,400
May 30, 201950.4652.4950.2652.4552.45870,600
May 29, 201949.2250.6748.6150.0550.05797,500
May 28, 201950.9651.5149.8749.9049.90455,500
May 24, 201952.9253.6651.0451.1051.10557,900
May 23, 201953.9954.1152.2652.3652.36813,200
May 22, 201957.1457.4454.3654.4054.401,289,600
May 21, 201950.2757.6550.2757.0557.052,499,800
May 20, 201946.2746.6645.4845.5545.551,004,100
May 17, 201947.7848.4246.5446.6946.69413,300
May 16, 201947.3649.1246.3348.3048.30422,100
May 15, 201946.0147.3745.9647.1947.19557,900
May 14, 201946.4047.0746.3446.7446.74452,500
May 13, 201947.0747.5045.6446.4046.40390,800
May 10, 201948.1848.7346.9648.5048.50350,300
May 09, 201949.2549.2547.5548.4948.49288,800
May 08, 201949.6450.2249.1349.7349.73277,100
May 07, 201951.1451.7549.2649.6649.66272,900
May 06, 201950.5752.3750.2752.0652.06486,700
May 03, 201949.8251.8649.4651.7151.71458,900
May 02, 201948.8749.8448.2648.9848.98276,800
May 01, 201949.6949.8848.4148.7748.77685,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...