Dycom Industries, Inc. Historical Stock Prices

DY 
$65.59
*  
0.18
0.28%
Get DY Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading DY now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DY Pre-Market
 
 
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: 1 Year, From 30-JUL-2014 TO 30-JUL-2015

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  65.71  65.91  64.47  65.59 166,375
07/30/2015 65.41 65.91 64.47 65.59 166,475
07/29/2015 65.18 65.82 64.3201 65.41 205,547
07/28/2015 64.55 65.705 63.46 65.12 253,236
07/27/2015 63.36 64.02 62.63 64 248,991
07/24/2015 66.01 66.31 63.41 63.9 411,694
07/23/2015 68.3 68.3 66.04 66.1 377,547
07/22/2015 68.91 68.91 67.75 68.14 351,535
07/21/2015 69.28 70.26 69.152 69.42 444,564
07/20/2015 69.68 69.99 68.64 69.49 358,111
07/17/2015 68.8 69.8399 68.485 69.1 423,358
07/16/2015 68.78 70.8 68.564 69.01 503,027
07/15/2015 69.66 69.66 68.43 68.53 486,631
07/14/2015 67.62 69.81 67.2702 69.62 413,860
07/13/2015 67.72 67.85 66.7 67.43 402,989
07/10/2015 66.47 67.94 65.95 67.04 438,349
07/09/2015 65.89 66.29 65.07 65.33 326,882
07/08/2015 65.83 66.13 65.14 65.25 440,211
07/07/2015 65.74 66.56 64.34 66.13 495,721
07/06/2015 62.99 66.27 62.7988 66.18 726,133
07/02/2015 63.55 64.39 63.08 63.42 591,576
07/01/2015 60.83 63.76 60.55 63.48 1,128,437
06/30/2015 59 59.68 58.79 58.85 453,819
06/29/2015 59.16 60.13 58.53 58.6 291,706
06/26/2015 60.1 60.18 59.35 59.62 369,522
06/25/2015 60 60.28 59.55 60.08 227,444
06/24/2015 60.25 60.36 59.66 59.89 323,217
06/23/2015 60.63 60.82 60.21 60.29 358,658
06/22/2015 60.28 60.75 59.8826 60.63 387,001
06/19/2015 60.45 60.655 59.67 59.93 856,722
06/18/2015 59.96 60.71 59.61 60.48 203,316
06/17/2015 59.84 60.59 59.431 59.88 218,842
06/16/2015 59.1 60.05 58.84 59.74 254,879
06/15/2015 59.14 59.53 58.14 59 292,904
06/12/2015 59.12 59.82 58.92 59.58 196,791
06/11/2015 59.19 59.8071 58.93 59.48 185,928
06/10/2015 58.53 59.36 58.28 59.1 298,544
06/09/2015 57.96 58.4656 57.09 58.12 397,691
06/08/2015 58.79 59.44 57.68 57.7 223,968
06/05/2015 57.71 58.5 57.39 58.42 197,674
06/04/2015 58.52 58.8499 57.7 58.07 172,741
06/03/2015 58.66 58.98 58.24 58.91 235,588
06/02/2015 58.18 58.55 57.657 58.38 291,464
06/01/2015 57.95 58.89 56.88 58.34 413,120
05/29/2015 57.86 58.45 56.79 57.58 351,618
05/28/2015 58.57 59.01 57.77 58.02 277,875
05/27/2015 58.37 58.99 57.48 58.58 511,814
05/26/2015 58.91 59.02 57.34 57.97 536,562
05/22/2015 58.79 60.39 58.14 58.96 498,942
05/21/2015 56.47 59.97 56.06 58.82 1,087,805
05/20/2015 53.42 57.12 52.51 56.58 2,003,511
05/19/2015 47.15 47.48 46.03 46.07 510,945
05/18/2015 47.03 47.95 46.86 47.34 256,910
05/15/2015 46.19 47.535 45.8 47.22 282,993
05/14/2015 46.99 47.33 46.13 46.45 157,657
05/13/2015 46.3 47.02 45.73 46.99 365,276
05/12/2015 46.42 46.8899 45.45 46.08 285,186
05/11/2015 46.33 47.95 46.26 47.22 191,409
05/08/2015 46.66 47.1188 46.26 46.42 144,101
05/07/2015 47.04 47.23 46.21 46.42 232,232
05/06/2015 46.11 46.98 45.8 46.96 218,333
05/05/2015 46.7 47.412 45.58 45.84 320,357
05/04/2015 47.01 47.5 46.71 46.88 136,040
05/01/2015 45.96 47.3 45.91 46.9 213,328
04/30/2015 48.52 48.6 45.97 45.98 325,715
04/29/2015 48.72 49.59 48.5401 48.87 154,946
04/28/2015 48.4 49.435 47.89 49.03 134,519
04/27/2015 48.87 50.14 48.2775 48.48 218,680
04/24/2015 48.21 49.47 47.9501 48.99 237,090
04/23/2015 48.15 49.12 47.89 48.04 294,408
04/22/2015 47.74 48.61 47.21 48.32 427,286
04/21/2015 47.9 48.2 47 47.91 322,340
04/20/2015 47.94 48.23 47.18 47.6 418,303
04/17/2015 48.63 48.635 47.7001 47.89 244,418
04/16/2015 49.93 49.95 48.78 48.96 204,280
04/15/2015 49.44 50.48 49.04 49.89 413,502
04/14/2015 49.05 49.7 49.02 49.41 130,517
04/13/2015 48.94 49.8599 48.8 49.05 148,125
04/10/2015 49.42 49.68 48.9 49.05 192,067
04/09/2015 49 49.42 48.52 49.24 201,492
04/08/2015 49.08 49.47 48.2 49.14 361,137
04/07/2015 49.15 49.9 48.26 48.43 274,071
04/06/2015 47.95 49.47 47.72 49.19 348,952
04/02/2015 48.25 49.56 47.71 48.53 339,437
04/01/2015 48.66 48.85 47.55 48.05 408,271
03/31/2015 49.18 49.57 48.14 48.84 380,299
03/30/2015 47.75 49.7 47.68 49.35 253,609
03/27/2015 47.43 48.22 46.61 47.41 215,158
03/26/2015 46.84 48.26 46.3028 47.54 292,290
03/25/2015 48.36 48.62 46.9122 46.96 303,953
03/24/2015 48.8 49.79 47.95 48.17 445,661
03/23/2015 47.05 49.93 46.99 48.88 594,309
03/20/2015 47.72 48.43 46.91 46.96 485,305
03/19/2015 44.84 47.15 44.84 47.09 649,598
03/18/2015 45.23 45.47 44.08 45.12 225,314
03/17/2015 43.61 45.42 43.61 45.33 245,697
03/16/2015 44.15 44.163 43.2936 43.92 284,238
03/13/2015 45.04 45.04 43.69 44.18 310,330
03/12/2015 45.31 45.84 44.37 45.13 275,853
03/11/2015 43.69 45.1 43.21 44.8 187,818
03/10/2015 45.67 45.8815 43.24 43.54 407,275
03/09/2015 45.42 46.6 45.29 46.09 218,163
03/06/2015 46 47.1 45.26 45.29 315,476
03/05/2015 46 46.68 45.28 46.33 335,606
03/04/2015 44.6 46.11 44.03 46 420,177
03/03/2015 43.93 45.1 43.2 44.68 411,295
03/02/2015 44.38 44.82 43.38 43.82 404,469
02/27/2015 44.25 44.64 43.29 44.35 448,492
02/26/2015 44.06 45.55 43.362 44.07 564,364
02/25/2015 41.9 43.93 39.5 43.65 1,090,659
02/24/2015 37.95 38 37.27 37.3 301,753
02/23/2015 37.75 38.1599 36.94 37.98 289,117
02/20/2015 37.77 38.02 36.9875 37.98 181,181
02/19/2015 37.53 37.98 36.9291 37.76 126,073
02/18/2015 37.7 38 37.37 37.92 147,478
02/17/2015 37.75 37.98 37.54 37.71 162,708
02/13/2015 37.58 37.92 37.17 37.84 106,515
02/12/2015 37.19 37.68 36.88 37.49 393,842
02/11/2015 36.32 37 36.23 36.77 312,683
02/10/2015 36.48 36.99 35.9601 36.51 229,715
02/09/2015 35.95 37.21 35.7201 36.43 281,356
02/06/2015 35.61 36.84 35.5 36.18 226,208
02/05/2015 35.28 35.61 34.91 35.45 161,560
02/04/2015 34.63 35.27 34.2 35.02 218,983
02/03/2015 33.45 34.98 33.34 34.88 336,292
02/02/2015 31.71 33.35 31.56 33.32 311,079
01/30/2015 31.78 31.78 30.66 30.81 387,569
01/29/2015 32.71 32.79 31.04 32.21 317,968
01/28/2015 34.16 34.54 32.59 32.71 244,846
01/27/2015 31.98 34.29 31.8 34.17 365,513
01/26/2015 32.55 32.93 32.4 32.53 139,275
01/23/2015 31.81 32.76 31.78 32.51 141,322
01/22/2015 31.95 31.98 31.4 31.89 209,368
01/21/2015 31.11 31.825 31.11 31.61 156,630
01/20/2015 32.27 32.28 31.11 31.28 210,297
01/16/2015 31.55 32.32 31.42 32.29 242,270
01/15/2015 32.9 32.95 31.71 31.74 174,692
01/14/2015 32.34 32.86 31.68 32.7 175,650
01/13/2015 33.62 34.04 32.1 32.89 254,266
01/12/2015 34.66 34.66 32.95 33.24 284,588
01/09/2015 35.54 35.85 34.67 34.77 353,471
01/08/2015 34.65 36.5787 34.3 35.65 609,156
01/07/2015 35 35.43 34.53 35.41 235,112
01/06/2015 35.34 35.48 33.96 34.73 301,752
01/05/2015 35.25 35.36 34.51 35.28 328,669
01/02/2015 35.32 35.33 33.84 35.14 322,848
12/31/2014 35.5 35.63 35.03 35.09 283,957
12/30/2014 34.53 35.65 34.5 35.31 192,313
12/29/2014 34.03 35.09 33.87 34.84 219,073
12/26/2014 33.91 34.7 33.91 34.07 144,014
12/24/2014 33.23 33.99 33.125 33.68 116,965
12/23/2014 32.92 33.8799 32.713 33.27 151,328
12/22/2014 32.01 32.72 31.68 32.7 127,332
12/19/2014 31.71 32.49 31.06 32.1 564,185
12/18/2014 32.05 32.05 31 31.73 264,345
12/17/2014 30.8 31.54 30.23 31.5 362,890
12/16/2014 30.81 31.7 30.78 30.8 175,948
12/15/2014 31.58 31.77 30.9 30.96 235,586
12/12/2014 31.655 32.22 31.35 31.46 334,625
12/11/2014 32.61 33.26 32.06 32.12 222,194
12/10/2014 33.49 33.96 32.37 32.44 300,816
12/09/2014 32.03 34.1 32 33.77 446,198
12/08/2014 32.39 33.2 32.39 32.52 208,855
12/05/2014 32.53 32.89 32.43 32.49 299,740
12/04/2014 32.63 33.275 32.38 32.51 354,809
12/03/2014 32.07 33 32.04 32.35 253,426
12/02/2014 30.42 32.15 30.26 31.96 384,389
12/01/2014 30.74 30.98 29.37 29.63 248,610
11/28/2014 31.14 31.24 30.55 30.59 183,789
11/26/2014 30.15 31.59 29.61 31.29 509,760
11/25/2014 27.82 31 27.82 30.02 1,322,302
11/24/2014 26 26.3 25.93 26.2 400,281
11/21/2014 26.55 26.91 25.87 25.96 289,371
11/20/2014 25.47 26.39 25.34 26.08 205,988
11/19/2014 25.88 25.95 25.495 25.67 143,697
11/18/2014 26.26 26.61 25.64 25.98 339,258
11/17/2014 26.94 27.1 25.93 26.17 317,066
11/14/2014 26.65 27.27 26.51 26.87 278,969
11/13/2014 26.68 27.34 26.42 26.54 481,215
11/12/2014 27.985 28.1 26.015 26.55 806,483
11/11/2014 27.99 28.3 27.55 28.19 234,887
11/10/2014 30.1 30.19 27.55 27.97 985,359
11/07/2014 30.99 31.1 30.64 30.87 142,491
11/06/2014 30.52 31.07 30.37 30.94 166,237
11/05/2014 31.15 31.46 30.63 30.94 309,591
11/04/2014 30.81 31.16 30.48 30.8 177,703
11/03/2014 31.52 31.61 30.8 30.95 178,879
10/31/2014 30.19 31.41 29.9 31.39 241,444
10/30/2014 29.48 29.91 29.14 29.59 166,483
10/29/2014 29.95 30.15 29.29 29.68 118,115
10/28/2014 28.63 30.01 28.52 29.88 190,710
10/27/2014 28.73 28.73 28.21 28.53 72,100
10/24/2014 28.37 28.88 28.14 28.84 118,682
10/23/2014 28.55 28.94 28.18 28.29 188,701
10/22/2014 28.4 28.54 28.103 28.19 169,034
10/21/2014 27.86 28.48 27.72 28.43 98,558
10/20/2014 27.91 28.13 27.46 27.68 208,659
10/17/2014 27.89 28.32 27.67 27.95 297,162
10/16/2014 26.12 27.66 26.12 27.62 249,799
10/15/2014 25.72 26.66 24.84 26.55 590,672
10/14/2014 27.04 27.13 25.92 26.17 415,878
10/13/2014 27.54 27.985 26.59 26.68 322,436
10/10/2014 28.1 28.51 27.51 27.56 185,896
10/09/2014 29.09 29.09 28.04 28.2 215,605
10/08/2014 28.95 29.16 28.3 29.1 238,496
10/07/2014 29.4 29.5 28.93 28.93 183,889
10/06/2014 29.81 30.04 29.45 29.68 268,619
10/03/2014 30.43 30.5299 29.7 29.73 193,032
10/02/2014 30.07 30.5497 29.425 30.13 192,446
10/01/2014 30.58 30.7999 30.01 30.1 343,105
09/30/2014 31.33 31.456 30.7 30.71 148,265
09/29/2014 31.4 31.69 31.03 31.24 186,295
09/26/2014 31.39 31.94 31.39 31.82 173,112
09/25/2014 32.43 32.43 31.3303 31.37 153,017
09/24/2014 32.66 32.86 32.39 32.5 105,798
09/23/2014 32.64 33.08 32.42 32.55 133,310
09/22/2014 32.78 32.96 32.395 32.77 135,284
09/19/2014 33.73 33.8299 32.8 32.86 284,202
09/18/2014 32.88 33.73 32.7 33.68 253,014
09/17/2014 32.44 32.94 32.3 32.68 155,940
09/16/2014 32.11 32.55 31.8 32.38 157,937
09/15/2014 32.65 32.7 31.88 32.1 244,451
09/12/2014 32.61 32.68 32.24 32.42 244,891
09/11/2014 32.74 32.975 32.39 32.69 331,098
09/10/2014 32.45 32.92 32.14 32.85 266,958
09/09/2014 32.55 32.73 32.22 32.45 272,693
09/08/2014 32.71 32.93 32.51 32.63 267,469
09/05/2014 32.58 32.91 32.28 32.72 188,838
09/04/2014 32.6 33 32.44 32.56 233,056
09/03/2014 32.78 33.01 32.54 32.63 573,881
09/02/2014 31.54 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?