Dycom Industries, Inc. Common Stock Historical Stock Prices

DY 
$106.48
*  
0.08
0.08%
Get DY Alerts
*Delayed - data as of Apr. 24, 2017  -  Find a broker to begin trading DY now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    DY After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JAN-2017 TO 21-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 108.35 108.70 105.9401 106.48 499,105
04/21/2017 107.41 107.41 105.62 106.4 609,449
04/20/2017 108.2 108.7228 106.1512 107.25 734,822
04/19/2017 104.62 109.16 104.54 107.03 2,119,081
04/18/2017 96.62 103.8 96.31 103.15 1,642,002
04/17/2017 96.75 97.57 95.89 97.52 541,351
04/13/2017 94.02 96.8 93.5 96.14 744,920
04/12/2017 95.6 95.77 92.9 93.31 451,149
04/11/2017 94.73 95.78 94.02 95.68 391,046
04/10/2017 94.62 96.75 94.53 95.41 430,205
04/07/2017 94.17 95.36 94.04 94.53 331,838
04/06/2017 93.06 94.99 92.81 94.67 486,237
04/05/2017 93.64 94.95 92.62 92.82 613,411
04/04/2017 91.93 93.49 91.37 92.73 557,231
04/03/2017 93.38 93.99 90.81 92.18 489,370
03/31/2017 92.55 94.41 92.21 92.95 481,668
03/30/2017 92.01 93.64 91.91 93.04 698,662
03/29/2017 91.6 92.7799 91.5 92.43 298,690
03/28/2017 90.86 92.2 90.86 91.62 374,173
03/27/2017 88.49 91.89 87.6801 91.17 477,147
03/24/2017 90 91.43 89.49 89.91 435,267
03/23/2017 90.41 91.6 89.11 89.69 350,109
03/22/2017 90.04 91.02 89.3 90.54 426,970
03/21/2017 93.1 93.18 89.81 90.09 691,524
03/20/2017 93.25 93.77 91.6 92.34 494,848
03/17/2017 94.68 94.68 92.61 93.52 535,110
03/16/2017 96.07 96.1703 93.99 94.23 269,141
03/15/2017 94.03 96.19 93.5 95.45 445,238
03/14/2017 93.9 94.5699 92.85 93.41 451,749
03/13/2017 95.58 96.41 95.22 95.57 545,589
03/10/2017 95.94 95.94 93.5 95.59 458,634
03/09/2017 95 95.75 93.91 94.46 524,757
03/08/2017 95.62 96.92 94.9 95.11 576,924
03/07/2017 97 97 94.84 95.19 672,843
03/06/2017 95.4 97.14 95 96.84 775,757
03/03/2017 97.59 98.21 96.32 96.54 1,037,737
03/02/2017 96.2 98.47 96.1 97.78 1,598,171
03/01/2017 93.56 97.77 90 96.67 3,624,395
02/28/2017 82.57 83.13 81.72 82.18 1,087,128
02/27/2017 81.81 83.42 81.46 82.99 991,113
02/24/2017 78.29 81.38 77.82 81.25 515,039
02/23/2017 80.97 81.37 77.24 78.56 607,093
02/22/2017 81.75 82.57 80.02 80.45 425,010
02/21/2017 80.32 81.99 80.1 81.92 523,126
02/17/2017 82.07 82.25 79.76 80.09 563,306
02/16/2017 81.73 82.25 80.67 82.23 489,324
02/15/2017 79.96 82.25 79.78 81.73 515,778
02/14/2017 78.11 80.23 77.84 80 556,169
02/13/2017 78.65 79.47 77.86 78.76 432,617
02/10/2017 78.7 78.72 77.62 77.9 283,366
02/09/2017 76.93 79.0489 76.01 78.67 869,275
02/08/2017 77.83 78.3 76.69 76.85 394,437
02/07/2017 78.28 78.84 77.57 78.17 293,218
02/06/2017 78.86 79.5 77.38 78 465,223
02/03/2017 80.14 80.24 78.7 78.94 578,912
02/02/2017 79.42 79.78 78.1501 78.88 559,066
02/01/2017 81.55 83.25 79.33 79.73 716,997
01/31/2017 79.66 80.97 78.68 80.66 542,502
01/30/2017 80.23 80.57 78.29 80.32 387,720
01/27/2017 80.29 81 79.23 80.58 321,392
01/26/2017 81.61 82.62 79.82 80.19 479,242
01/25/2017 80 81.88 79.6 81.44 697,693
01/24/2017 76.75 79.13 76.75 78.68 777,194
01/23/2017 77.56 78.2556 75.83 76.05 534,981
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for DY





Research Brokers before you trade

Want to trade FX?





Smart Portfolio