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
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
56.26
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
24/05/2019
53.14
53.63
51.04
51.10
188,382
51.60
0
23/05/2019
53.68
53.68
52.28
52.36
199,907
52.53
0
22/05/2019
57.15
57.26
54.36
54.40
258,500
55.10
0
21/05/2019
51.70
57.65
51.49
57.05
522,676
55.11
0
20/05/2019
46.27
46.63
45.50
45.55
213,307
45.94
0
17/05/2019
47.78
48.39
46.54
46.69
105,431
47.34
0
16/05/2019
47.36
49.11
46.68
48.30
94,641
48.40
0
15/05/2019
46.01
47.32
46.01
47.19
99,731
47.05
0
14/05/2019
46.40
47.05
46.36
46.74
103,341
46.71
0
13/05/2019
47.07
47.08
45.64
46.40
117,019
46.30
0
10/05/2019
48.18
48.72
46.96
48.50
59,762
48.00
0
09/05/2019
49.23
49.23
47.55
48.49
65,610
48.51
0
08/05/2019
49.64
50.22
49.16
49.73
74,028
49.79
0
07/05/2019
51.14
51.61
49.29
49.66
73,073
49.98
0
06/05/2019
50.57
52.34
50.57
52.06
100,641
51.90
0
03/05/2019
49.75
51.86
49.48
51.71
124,800
51.37
0
02/05/2019
48.51
49.78
48.28
48.98
64,951
48.96
0
01/05/2019
49.69
49.88
48.41
48.77
203,614
48.82
0
30/04/2019
49.37
49.79
48.67
49.59
88,966
49.49
0
29/04/2019
48.61
49.47
48.48
49.27
94,384
49.21
0
26/04/2019
48.27
48.81
47.82
48.75
48,992
48.50
0
25/04/2019
50.73
50.94
48.24
48.31
168,546
48.61
0
24/04/2019
49.28
51.35
49.03
51.20
150,940
51.00
0
23/04/2019
48.01
49.34
47.44
49.23
129,773
49.01
0
22/04/2019
48.26
48.55
47.71
48.00
45,143
48.00
0
18/04/2019
48.72
49.00
48.07
48.47
69,319
48.52
0
17/04/2019
49.00
49.06
48.58
48.77
97,860
48.81
0
16/04/2019
48.80
49.05
48.54
48.84
79,624
48.84
0
15/04/2019
48.85
49.53
47.63
48.68
89,545
48.54
0
12/04/2019
47.69
49.36
47.69
49.01
128,560
48.96
0
11/04/2019
47.27
47.69
46.95
47.21
69,636
47.22
0
10/04/2019
47.74
47.74
47.07
47.20
126,916
47.30
0
09/04/2019
49.04
49.04
47.45
47.65
90,286
47.75
0
08/04/2019
49.83
50.26
49.34
49.43
78,456
49.55
0
05/04/2019
49.81
50.72
49.61
50.02
69,586
50.03
0
04/04/2019
47.87
49.70
47.32
49.66
106,454
49.43
0
03/04/2019
47.68
48.27
47.38
47.92
138,638
47.94
0
02/04/2019
47.41
47.47
46.32
47.21
61,096
47.16
0
01/04/2019
46.11
47.61
46.04
47.44
146,297
47.13
0
29/03/2019
45.89
46.60
44.97
45.94
151,248
45.90
0
28/03/2019
45.27
45.48
44.20
45.45
137,472
45.22
0
27/03/2019
46.02
46.34
44.63
45.12
77,638
45.20
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.
 
26 June 2019 04:11:23
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB6 - 2019-06-26 05:11:23 - 2019-06-26 04:11:23 - 1000 - Website: OKAY