Home > Quotes > DY > Historical Prices

Dycom Industries, Inc. Historical Stock Prices

DY 
$20.41
*  
0.07
  negative  
0.34%
Get DY Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  20.51  20.60  19.98  20.41 352,219
05/20/2013 19.99 20.75 19.99 20.34 181,503
05/17/2013 20.13 20.13 19.57 20.09 172,637
05/16/2013 19.77 20.12 19.39 19.99 97,340
05/15/2013 19.41 19.87 19.3525 19.87 77,946
05/14/2013 19 19.5 19 19.49 99,542
05/13/2013 19.36 19.36 18.8 19.04 37,309
05/10/2013 19.28 19.42 19.22 19.34 56,609
05/09/2013 19.26 19.39 19.15 19.23 81,559
05/08/2013 19.33 19.45 19.01 19.27 93,698
05/07/2013 19.64 19.74 19.26 19.42 72,734
05/06/2013 19.73 19.73 19.5 19.58 84,063
05/03/2013 19.19 19.9 19.11 19.74 103,678
05/02/2013 18.6 19.06 18.53 18.97 98,663
05/01/2013 19.23 19.23 17.99 18.47 209,874
04/30/2013 19.25 19.43 19.08 19.32 104,931
04/29/2013 19.1 19.4 18.93 19.26 111,497
04/26/2013 19.6 19.61 19 19.07 125,675
04/25/2013 19.35 19.7599 19.33 19.63 129,214
04/24/2013 19.36 19.55 19.12 19.32 62,152
04/23/2013 18.92 19.32 18.85 19.31 138,787
04/22/2013 18.59 18.84 17.87 18.76 148,817
04/19/2013 18.72 18.89 18.405 18.6 124,757
04/18/2013 18.66 18.88 18.57 18.71 245,362
04/17/2013 18.44 18.69 18.4 18.59 240,235
04/16/2013 18.41 18.64 18.39 18.61 160,689
04/15/2013 18.88 18.93 18.15 18.25 189,318
04/12/2013 19.05 19.19 18.72 19.02 140,161
04/11/2013 19.03 19.29 18.62 19.17 226,438
04/10/2013 18.88 19.18 18.48 19.11 147,848
04/09/2013 18.83 19.03 18.47 18.95 162,358
04/08/2013 18.22 18.8 18.22 18.76 139,660
04/05/2013 17.98 18.358 17.91 18.28 152,882
04/04/2013 18.52 18.58 18.33 18.41 82,591
04/03/2013 18.98 18.98 18.27 18.47 197,499
04/02/2013 19.23 19.23 18.8301 18.89 126,649
04/01/2013 19.7 19.7 19.045 19.14 156,331
03/28/2013 19.7 19.88 19.55 19.69 204,022
03/27/2013 20.01 20.02 19.5 19.65 158,043
03/26/2013 20.31 20.43 20.02 20.1 140,601
03/25/2013 20.3 20.64 20 20.26 205,034
03/22/2013 20.29 20.37 20.21 20.3 119,227
03/21/2013 20.08 21.63 20.08 20.17 166,036
03/20/2013 20.42 20.54 20.23 20.4 220,210
03/19/2013 21.24 21.25 20.2 20.32 307,282
03/18/2013 20.86 21.03 20.68 20.86 130,631
03/15/2013 21.5 21.55 20.99 21.07 216,254
03/14/2013 21.12 21.58 21.1 21.51 106,954
03/13/2013 21.07 21.2 20.89 21.12 78,458
03/12/2013 21.37 21.42 20.92 21.1 87,117
03/11/2013 21.64 21.64 21.31 21.36 139,346
03/08/2013 21.19 21.6494 21 21.62 187,490
03/07/2013 21.11 21.44 20.88 21.2 173,071
03/06/2013 20.45 21.15 20.42 21.05 173,614
03/05/2013 20.1 20.5 19.934 20.46 247,277
03/04/2013 20.3 20.34 19.85 20.09 194,004
03/01/2013 20.73 20.94 20.3 20.4 446,636
02/28/2013 22.23 22.23 20.92 20.95 267,350
02/27/2013 21.48 22.02 20.23 21.88 1,072,481
02/26/2013 21.36 21.6 20.3 21.5 557,330
02/25/2013 21.54 21.91 21.23 21.25 399,524
02/22/2013 21.35 21.43 21.15 21.4 176,076
02/21/2013 21.18 21.3999 21.06 21.3 203,837
02/20/2013 21.23 21.34 21 21.23 314,611
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.