Dycom Industries, Inc. Historical Stock Prices

DY 
$32.68
*  
1.47
4.71%
Get DY Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading DY now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  31.71  32.7601  31.51  32.68 386,733
08/29/2014 30.62 31.23 30.6 31.21 205,274
08/28/2014 29.72 30.84 29.666 30.69 381,157
08/27/2014 29.38 30.385 29.38 29.97 710,100
08/26/2014 30 30.94 29.74 30.32 337,037
08/25/2014 29.96 30.17 29.66 29.96 131,826
08/22/2014 29.5 29.97 29.37 29.82 212,563
08/21/2014 29.32 29.61 29.01 29.48 173,013
08/20/2014 29.28 29.65 29.1064 29.33 235,968
08/19/2014 29.44 29.81 29.44 29.51 308,876
08/18/2014 29.24 29.49 29.16 29.47 389,094
08/15/2014 29.4 29.67 28.54 28.87 203,393
08/14/2014 28.68 29.1 28.35 29.08 337,528
08/13/2014 28.4 28.81 28.19 28.73 294,387
08/12/2014 28.75 29.195 28.2 28.37 202,320
08/11/2014 28.47 29.18 28.419 28.83 145,051
08/08/2014 28.06 28.53 27.77 28.46 149,241
08/07/2014 28.81 28.99 28.04 28.17 159,367
08/06/2014 28.39 28.98 28.39 28.78 105,594
08/05/2014 28.52 28.72 28.17 28.59 164,840
08/04/2014 28.2 28.79 27.81 28.57 168,826
08/01/2014 28.09 28.35 27.87 28.12 157,914
07/31/2014 28.62 28.77 27.96 28.12 295,576
07/30/2014 29.27 29.56 28.85 28.97 176,924
07/29/2014 28.95 29.72 28.64 29.22 332,190
07/28/2014 28.84 28.98 28.16 28.44 184,048
07/25/2014 28.67 29.26 28.61 28.85 246,711
07/24/2014 29.25 29.32 28.38 29.01 346,366
07/23/2014 29.85 29.9 29.25 29.31 105,280
07/22/2014 29.86 30.075 29.745 29.86 145,711
07/21/2014 29.25 29.68 29.13 29.66 160,366
07/18/2014 28.96 29.57 28.874 29.44 146,935
07/17/2014 29 29.1799 28.87 28.97 191,885
07/16/2014 29.5 29.68 28.59 29.11 208,077
07/15/2014 29.78 30.06 29.28 29.32 129,553
07/14/2014 29.81 29.86 29.58 29.85 133,170
07/11/2014 29.51 29.67 29.16 29.37 198,104
07/10/2014 29.8 30.1 29.45 29.57 189,518
07/09/2014 30.78 31.122 29.92 30.21 384,381
07/08/2014 30.73 30.73 30.28 30.37 178,587
07/07/2014 32.31 32.31 30.56 30.88 228,263
07/03/2014 31.83 32.39 31.81 32.36 91,034
07/02/2014 31.97 32.38 31.71 31.82 91,577
07/01/2014 31.41 32.33 31.41 32.05 177,909
06/30/2014 30.5 31.32 30.12 31.31 201,953
06/27/2014 30.43 30.96 30.43 30.61 395,974
06/26/2014 30.56 30.86 30.36 30.61 140,619
06/25/2014 29.8 30.66 29.8 30.63 165,242
06/24/2014 30.21 30.88 30 30.01 123,182
06/23/2014 30.6 30.7 29.957 30.35 162,053
06/20/2014 30.67 30.88 30.34 30.51 407,720
06/19/2014 30.62 30.83 30.57 30.72 153,380
06/18/2014 30.86 30.86 30.47 30.63 141,065
06/17/2014 30.6 31.21 30.39 30.88 146,223
06/16/2014 30.7 30.88 30.42 30.76 136,498
06/13/2014 31 31.34 30.63 30.82 67,722
06/12/2014 31.44 31.44 30.81 30.9 93,058
06/11/2014 31.92 32.23 31.36 31.58 158,803
06/10/2014 31.9 32.25 31.72 32.24 153,294
06/09/2014 31.5 32.15 31.345 32.09 224,284
06/06/2014 30.95 31.61 30.77 31.52 216,497
06/05/2014 29.31 30.88 29.17 30.83 374,122
06/04/2014 28.85 30.01 28.76 29.34 243,390
06/03/2014 28 29.15 27.77 29 723,023
06/02/2014 29.58 29.58 27.93 27.98 867,320
05/30/2014 30.1 30.23 29.67 29.75 522,949
05/29/2014 30.54 30.62 29.53 30.01 345,959
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?