Dycom Industries Historical Data - DY

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Dycom Industries Inc DY NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.71 1.62% 44.46 43.19 44.61 43.66 43.75 19:59:36
more quote information »

DY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week42.5345.3141.5243.48349,7671.934.54%
1 Month46.4247.3939.5443.36375,239-1.96-4.22%
3 Months47.3555.0039.5446.50391,723-2.89-6.1%
6 Months46.0755.0039.5446.92371,215-1.61-3.49%
1 Year62.0564.4939.5448.97440,214-17.59-28.35%
3 Years78.11123.9939.5477.38513,070-33.65-43.08%
5 Years37.75123.9912.6575.65550,8906.7117.77%

DY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 44.46 0.71 1.62% 43.66 44.61 43.19 229,084
Feb 13 2020 43.75 -0.77 -1.73% 44.25 45.14 43.45 369,906
Feb 12 2020 44.52 0.52 1.18% 44.63 45.31 44.14 349,860
Feb 11 2020 44.00 1.92 4.56% 42.47 44.485 42.3432 476,993
Feb 10 2020 42.08 -0.18 -0.43% 42.09 42.24 41.52 245,461
Feb 07 2020 42.26 -0.58 -1.35% 42.53 42.84 41.905 306,616
Feb 06 2020 42.84 -0.06 -0.14% 43.28 43.31 42.41 353,776
Feb 05 2020 42.90 1.53 3.7% 42.33 43.06 41.73 296,004
Feb 04 2020 41.37 0.38 0.93% 42.19 42.19 40.17 510,374
Feb 03 2020 40.9881 0.57 1.41% 40.58 41.28 39.54 551,052
Jan 31 2020 40.42 -2.13 -5.01% 42.44 42.53 40.10 326,939
Jan 30 2020 42.55 1.32 3.2% 40.98 42.76 40.98 534,299
Jan 29 2020 41.23 -1.92 -4.45% 43.23 43.46 41.20 343,050
Jan 28 2020 43.15 -0.88 -2.0% 44.45 44.83 43.00 354,084
Jan 27 2020 44.03 -0.48 -1.08% 43.36 44.24 43.18 387,460
Jan 24 2020 44.51 -0.29 -0.65% 44.93 45.23 44.10 339,209
Jan 23 2020 44.80 -1.95 -4.17% 46.21 46.21 44.53 330,228
Jan 22 2020 46.75 -0.39 -0.83% 47.22 47.39 46.48 347,884
Jan 21 2020 47.14 1.30 2.84% 45.54 47.25 45.3944 431,726
Jan 17 2020 45.84 -0.15 -0.33% 46.42 46.50 45.51 274,616
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.