Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dycom Industries (NY: DY )

139.37 -1.20 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 140.88 141.99 137.23 139.37 115,227 -1.20(-0.85%)
Apr 23, 2024 137.83 140.66 137.57 140.57 152,722 +3.48(+2.54%)
Apr 22, 2024 136.41 138.00 135.56 137.09 139,826 +1.53(+1.13%)
Apr 19, 2024 135.15 136.58 134.56 135.56 169,004 +0.85(+0.63%)
Apr 18, 2024 135.58 137.43 134.60 134.71 167,042 -0.04(-0.03%)
Apr 17, 2024 136.45 136.45 133.00 134.75 203,075 -0.63(-0.47%)
Apr 16, 2024 135.30 135.79 133.84 135.38 150,067 -0.45(-0.33%)
Apr 15, 2024 139.50 140.29 134.88 135.83 170,578 -1.95(-1.42%)
Apr 12, 2024 138.28 139.52 136.63 137.78 205,787 -0.95(-0.68%)
Apr 11, 2024 137.92 139.18 136.34 138.73 200,209 +1.17(+0.85%)
Apr 10, 2024 139.29 139.95 137.24 137.56 199,072 -4.25(-3.00%)
Apr 09, 2024 142.07 143.34 141.17 141.81 236,570 -0.26(-0.18%)
Apr 08, 2024 142.48 143.53 141.82 142.07 225,817 -0.25(-0.18%)
Apr 05, 2024 139.72 143.29 139.54 142.32 226,233 +2.86(+2.05%)
Apr 04, 2024 142.49 142.83 139.14 139.46 218,892 -1.83(-1.30%)
Apr 03, 2024 137.71 142.56 136.37 141.29 304,023 +3.05(+2.21%)
Apr 02, 2024 139.28 139.55 137.81 138.24 202,967 -1.39(-1.00%)
Apr 01, 2024 133.41 142.76 133.41 139.63 322,833 -3.90(-2.72%)
Mar 28, 2024 143.53 145.30 143.35 143.53 213,983 -0.12(-0.08%)
Mar 27, 2024 143.60 144.58 142.52 143.65 154,424 +1.73(+1.22%)
Mar 26, 2024 141.31 143.23 141.28 141.92 174,107 +0.64(+0.45%)
Mar 25, 2024 142.39 143.00 140.70 141.28 176,614 -1.35(-0.95%)
Mar 22, 2024 143.98 146.32 142.59 142.63 247,524 +0.66(+0.46%)
Mar 21, 2024 142.47 142.73 140.98 141.97 300,556 +0.70(+0.50%)
Mar 20, 2024 140.78 142.11 139.44 141.27 390,520 +0.42(+0.30%)
Mar 19, 2024 140.00 142.38 139.87 140.85 193,551 +0.60(+0.43%)
Mar 18, 2024 143.02 143.24 139.50 140.25 247,243 -2.78(-1.94%)
Mar 15, 2024 139.19 143.47 139.19 143.03 467,606 +3.01(+2.15%)
Mar 14, 2024 142.52 143.16 137.96 140.02 283,168 -2.15(-1.51%)
Mar 13, 2024 140.71 142.48 139.50 142.17 203,883 +0.84(+0.59%)
Mar 12, 2024 139.17 141.86 137.59 141.33 345,107 +3.07(+2.22%)
Mar 11, 2024 141.68 142.56 136.01 138.26 356,210 -4.57(-3.20%)
Mar 08, 2024 142.36 143.93 139.25 142.83 474,189 +4.86(+3.52%)
Mar 07, 2024 135.51 138.49 135.09 137.97 276,514 +3.42(+2.54%)
Mar 06, 2024 131.84 134.94 130.57 134.55 353,291 +3.45(+2.63%)
Mar 05, 2024 128.63 132.34 128.40 131.10 465,258 +1.56(+1.20%)
Mar 04, 2024 126.59 129.72 126.59 129.54 252,068 +3.22(+2.55%)
Mar 01, 2024 127.34 128.36 123.90 126.32 604,655 -0.17(-0.13%)
Feb 29, 2024 128.29 129.49 125.12 126.49 537,677 -0.08(-0.06%)
Feb 28, 2024 118.00 127.88 118.00 126.57 800,624 +3.98(+3.25%)
Feb 27, 2024 123.14 124.11 120.94 122.59 446,035 +0.69(+0.57%)
Feb 26, 2024 119.43 122.79 119.17 121.90 336,035 +2.01(+1.68%)
Feb 23, 2024 120.00 122.38 119.42 119.89 258,496 +0.58(+0.49%)
Feb 22, 2024 118.61 119.56 116.10 119.31 314,047 +2.92(+2.51%)
Feb 21, 2024 114.94 116.59 114.58 116.39 219,046 +1.33(+1.16%)
Feb 20, 2024 114.03 115.42 112.50 115.06 202,647 -0.20(-0.17%)
Feb 16, 2024 115.91 117.76 114.73 115.26 136,208 -1.61(-1.38%)
Feb 15, 2024 115.79 117.14 113.84 116.87 181,219 +1.90(+1.65%)
Feb 14, 2024 114.30 115.04 112.85 114.97 228,999 +2.19(+1.94%)
Feb 13, 2024 115.13 115.92 112.17 112.78 237,036 -5.66(-4.78%)
Feb 12, 2024 116.39 119.67 116.39 118.44 310,856 +2.18(+1.88%)
Feb 09, 2024 116.23 116.62 115.22 116.26 157,593 +0.12(+0.10%)
Feb 08, 2024 116.55 117.72 115.91 116.14 138,972 -0.53(-0.45%)
Feb 07, 2024 115.00 117.55 114.42 116.67 183,904 +2.43(+2.13%)
Feb 06, 2024 113.31 115.87 113.31 114.24 212,259 +0.93(+0.82%)
Feb 05, 2024 113.74 114.37 112.15 113.31 145,077 -2.10(-1.82%)
Feb 02, 2024 113.03 117.56 113.03 115.41 259,837 +1.63(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.