Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Dycom Industries (NY: DY )

116.39 +1.33 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 112.48 115.01 112.15 113.78 143,477 +2.08(+1.86%)
Jan 31, 2024 114.99 114.99 111.19 111.70 212,430 -2.81(-2.45%)
Jan 30, 2024 114.44 115.02 113.37 114.51 155,155 -0.40(-0.35%)
Jan 29, 2024 114.86 115.46 114.48 114.91 114,380 -0.27(-0.23%)
Jan 26, 2024 114.30 115.86 113.00 115.18 152,518 +1.34(+1.18%)
Jan 25, 2024 114.58 115.38 113.70 113.84 176,391 +0.65(+0.57%)
Jan 24, 2024 115.69 115.69 113.08 113.19 176,614 -1.35(-1.18%)
Jan 23, 2024 116.39 116.94 109.87 114.54 283,480 -0.78(-0.68%)
Jan 22, 2024 114.67 116.38 114.52 115.32 237,336 +1.41(+1.24%)
Jan 19, 2024 114.84 115.48 112.54 113.91 340,577 -0.25(-0.22%)
Jan 18, 2024 114.13 115.30 111.96 114.16 162,223 +1.09(+0.96%)
Jan 17, 2024 111.53 113.19 111.38 113.07 147,985 -0.36(-0.32%)
Jan 16, 2024 112.41 113.53 111.15 113.43 166,060 +0.02(+0.02%)
Jan 12, 2024 114.96 115.64 111.42 113.41 182,416 -0.40(-0.35%)
Jan 11, 2024 114.73 115.78 113.09 113.81 293,772 -1.58(-1.37%)
Jan 10, 2024 112.89 115.59 112.82 115.39 282,834 +3.00(+2.67%)
Jan 09, 2024 111.13 112.57 109.72 112.39 313,461 +0.02(+0.02%)
Jan 08, 2024 108.47 112.54 108.35 112.37 287,983 +3.31(+3.04%)
Jan 05, 2024 108.14 110.75 107.53 109.06 258,691 -0.04(-0.04%)
Jan 04, 2024 111.61 111.84 108.56 109.10 199,415 -2.05(-1.84%)
Jan 03, 2024 111.54 112.59 109.69 111.15 205,106 -1.34(-1.19%)
Jan 02, 2024 113.75 115.21 112.14 112.49 185,536 -2.60(-2.26%)
Dec 29, 2023 115.31 116.02 114.62 115.09 142,875 -0.59(-0.51%)
Dec 28, 2023 115.75 117.24 115.68 115.68 135,291 -0.04(-0.03%)
Dec 27, 2023 116.73 117.25 115.41 115.72 155,617 -0.41(-0.35%)
Dec 26, 2023 115.58 116.92 114.59 116.13 163,409 +1.18(+1.03%)
Dec 22, 2023 114.19 116.73 114.14 114.95 181,031 +1.13(+0.99%)
Dec 21, 2023 111.68 114.00 111.11 113.82 211,431 +3.54(+3.21%)
Dec 20, 2023 111.40 113.63 110.09 110.28 318,683 -1.83(-1.63%)
Dec 19, 2023 112.47 113.86 111.69 112.11 196,511 +0.67(+0.60%)
Dec 18, 2023 112.94 113.76 111.24 111.44 188,331 -1.71(-1.51%)
Dec 15, 2023 114.93 115.76 111.62 113.15 827,705 -1.20(-1.05%)
Dec 14, 2023 114.24 115.77 112.50 114.35 481,916 +2.35(+2.10%)
Dec 13, 2023 109.53 113.09 108.64 112.00 349,626 +2.22(+2.02%)
Dec 12, 2023 108.98 110.80 107.61 109.78 217,375 +0.95(+0.87%)
Dec 11, 2023 108.45 109.28 107.73 108.83 134,266 +0.28(+0.26%)
Dec 08, 2023 106.97 109.00 106.50 108.55 187,966 +1.48(+1.38%)
Dec 07, 2023 106.25 107.23 105.67 107.07 167,934 +0.59(+0.55%)
Dec 06, 2023 107.75 108.64 106.29 106.48 250,652 -0.35(-0.33%)
Dec 05, 2023 106.89 108.52 106.30 106.83 253,850 -1.09(-1.01%)
Dec 04, 2023 106.18 109.23 106.18 107.92 317,383 +1.80(+1.70%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.