Dycom Industries Inc

DY 
(NYSE) 
 

History: Dycom Industries Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
42.18
42.62
40.33
40.47
102,333
40.84
0
22/08/2019
43.29
44.12
42.62
42.69
133,300
42.87
0
21/08/2019
44.52
44.52
43.18
43.32
92,376
43.51
0
20/08/2019
43.30
43.86
42.19
43.20
83,087
43.20
0
19/08/2019
44.40
44.40
43.57
43.69
111,769
43.90
0
16/08/2019
42.34
43.91
42.34
43.52
131,089
43.42
0
15/08/2019
43.89
43.89
41.42
41.88
133,227
42.08
0
14/08/2019
46.07
46.14
43.59
43.66
126,042
44.20
0
13/08/2019
45.64
47.80
45.64
47.38
149,409
47.36
0
12/08/2019
47.47
47.47
45.86
45.86
46,044
46.50
0
09/08/2019
49.75
50.08
48.03
48.07
111,666
48.24
0
08/08/2019
49.07
49.87
48.92
49.85
110,652
49.68
0
07/08/2019
48.35
48.89
47.08
48.71
125,308
48.57
0
06/08/2019
49.96
50.65
48.75
49.30
134,751
49.30
0
05/08/2019
50.92
51.19
49.33
49.56
98,855
49.79
0
02/08/2019
52.56
52.84
51.35
52.45
78,176
52.37
0
01/08/2019
54.96
55.26
51.71
52.54
155,033
52.90
0
31/07/2019
58.78
58.99
55.13
55.16
127,615
55.81
0
30/07/2019
56.73
58.83
56.08
58.66
88,832
58.34
0
29/07/2019
57.03
57.63
56.54
57.22
52,603
57.15
0
26/07/2019
56.47
57.35
55.84
57.05
71,570
56.83
0
25/07/2019
58.03
58.08
56.27
56.51
62,766
56.85
0
24/07/2019
53.51
58.18
53.42
58.08
90,090
57.20
0
23/07/2019
52.62
53.92
52.62
53.92
63,447
53.79
0
22/07/2019
53.19
53.67
52.04
52.22
53,941
52.39
0
19/07/2019
53.36
54.31
53.09
53.12
58,449
53.54
0
18/07/2019
53.93
54.10
53.02
53.25
61,349
53.25
0
17/07/2019
54.70
54.98
54.04
54.07
60,655
54.27
0
16/07/2019
55.23
56.24
54.86
54.91
57,546
55.23
0
15/07/2019
55.80
55.80
54.72
55.02
125,832
55.05
0
12/07/2019
55.63
56.57
55.63
55.77
62,131
55.88
0
11/07/2019
56.38
56.38
55.07
55.63
46,889
55.55
0
10/07/2019
57.11
57.16
55.65
56.14
55,312
56.28
0
09/07/2019
56.49
56.83
55.56
56.76
61,720
56.50
0
08/07/2019
57.70
58.16
56.62
56.89
100,308
56.97
0
05/07/2019
57.96
58.22
57.49
58.14
53,606
58.03
0
03/07/2019
59.26
59.26
57.65
58.49
49,016
58.39
0
02/07/2019
59.81
59.81
57.90
58.98
68,382
58.79
0
01/07/2019
60.51
60.51
59.33
59.99
321,693
59.96
0
28/06/2019
58.04
59.15
58.01
58.87
189,492
58.84
0
27/06/2019
57.19
58.12
57.19
57.85
72,628
57.80
0
26/06/2019
56.02
57.27
55.87
57.10
85,341
56.90
0
25/06/2019
55.58
56.12
55.58
55.74
72,857
55.76
0
24/06/2019
56.33
56.92
55.50
55.59
86,237
55.97
0
21/06/2019
56.87
56.91
56.04
56.22
151,652
56.46
0
20/06/2019
56.51
57.38
56.30
57.30
79,851
57.10
0
19/06/2019
56.46
56.65
55.74
55.86
74,869
56.00
0
18/06/2019
55.00
56.64
55.00
56.44
70,004
56.25
0
17/06/2019
54.15
54.80
54.15
54.54
60,699
54.52
0
14/06/2019
53.98
54.48
53.04
54.09
58,040
54.00
0
13/06/2019
53.34
54.15
52.62
54.14
63,096
53.87
0
12/06/2019
53.30
53.30
52.16
52.93
97,089
52.76
0
11/06/2019
54.57
54.69
53.29
53.73
114,138
53.78
0
10/06/2019
54.94
55.59
53.51
53.75
114,516
54.00
0
07/06/2019
54.16
55.30
54.16
54.69
95,584
54.72
0
06/06/2019
54.11
54.65
52.89
53.93
91,332
53.86
0
05/06/2019
55.03
55.17
53.85
54.38
66,487
54.40
0
04/06/2019
53.60
54.70
53.26
54.67
107,501
54.17
0
03/06/2019
52.12
53.45
52.12
52.46
129,633
52.64
0
31/05/2019
51.46
52.28
51.10
52.17
174,425
51.92
0
30/05/2019
50.46
52.47
50.37
52.45
223,000
51.88
0
29/05/2019
48.97
50.65
48.87
50.05
227,564
49.96
0
28/05/2019
50.96
51.51
49.87
49.90
102,036
50.20
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 August 2019 08:51:58
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-25 09:51:58 - 2019-08-25 08:51:58 - 1000 - Website: OKAY