U.S. markets open in 1 hour 43 minutes

Dycom Industries, Inc. (DY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
143.65+1.73 (+1.22%)
Al cierre: 04:00PM EDT
137.70 -5.95 (-4.14%)
Fuera de horario: 05:52PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 2024143.60144.58142.52143.65143.65154,400
26 mar 2024141.31143.23141.28141.92141.92174,100
25 mar 2024142.39143.00140.70141.28141.28176,600
22 mar 2024143.98146.32142.59142.63142.63247,500
21 mar 2024142.47142.73140.98141.97141.97300,500
20 mar 2024140.78142.11139.44141.27141.27390,500
19 mar 2024140.00142.38139.87140.85140.85193,600
18 mar 2024143.02143.24139.50140.25140.25247,200
15 mar 2024139.19143.47139.19143.03143.03467,600
14 mar 2024142.52143.16137.96140.02140.02283,200
13 mar 2024140.71142.48139.50142.17142.17203,900
12 mar 2024139.17141.86137.59141.33141.33345,100
11 mar 2024141.68142.56136.01138.26138.26356,200
08 mar 2024142.36143.93139.25142.83142.83474,200
07 mar 2024135.51138.49135.09137.97137.97276,500
06 mar 2024131.84134.94130.57134.55134.55353,300
05 mar 2024128.63132.34128.40131.10131.10465,300
04 mar 2024126.59129.72126.59129.54129.54252,100
01 mar 2024127.34128.36123.90126.32126.32604,700
29 feb 2024128.29129.49125.12126.49126.49537,700
28 feb 2024118.00127.88118.00126.57126.57800,600
27 feb 2024123.14124.11120.94122.59122.59446,000
26 feb 2024119.43122.79119.17121.90121.90336,000
23 feb 2024120.00122.38119.42119.89119.89258,500
22 feb 2024118.61119.56116.10119.31119.31314,000
21 feb 2024114.94116.59114.58116.39116.39219,000
20 feb 2024114.03115.42112.50115.06115.06202,600
16 feb 2024115.91117.76114.73115.26115.26136,200
15 feb 2024115.79117.14113.84116.87116.87181,200
14 feb 2024114.30115.04112.85114.97114.97229,000
13 feb 2024115.13115.92112.17112.78112.78237,000
12 feb 2024116.39119.67116.39118.44118.44310,900
09 feb 2024116.23116.63115.22116.26116.26157,600
08 feb 2024116.55117.73115.91116.14116.14139,000
07 feb 2024115.00117.55114.42116.67116.67183,900
06 feb 2024113.31115.87113.31114.24114.24212,300
05 feb 2024113.74114.37112.15113.31113.31145,100
02 feb 2024113.03117.56113.03115.41115.41259,800
01 feb 2024112.48115.01112.15113.78113.78143,500
31 ene 2024114.99114.99111.19111.70111.70212,400
30 ene 2024114.44115.02113.37114.51114.51155,200
29 ene 2024114.86115.46114.48114.91114.91114,400
26 ene 2024114.30115.86113.00115.18115.18152,500
25 ene 2024114.58115.38113.71113.84113.84176,400
24 ene 2024115.69115.69113.08113.19113.19176,600
23 ene 2024116.39116.94109.87114.54114.54283,200
22 ene 2024114.67116.38114.52115.32115.32237,300
19 ene 2024114.84115.48112.54113.91113.91340,600
18 ene 2024114.13115.30111.96114.16114.16162,200
17 ene 2024111.53113.19111.38113.07113.07148,000
16 ene 2024112.41113.54111.15113.43113.43166,100
12 ene 2024114.96115.64111.43113.41113.41182,400
11 ene 2024114.73115.78113.09113.81113.81293,800
10 ene 2024112.89115.59112.82115.39115.39282,800
09 ene 2024111.13112.57109.72112.39112.39313,500
08 ene 2024108.47112.54108.35112.37112.37288,000
05 ene 2024108.14110.75107.53109.06109.06258,700
04 ene 2024111.61111.84108.56109.10109.10199,400
03 ene 2024111.54112.59109.69111.15111.15205,100
02 ene 2024113.75115.21112.14112.49112.49185,500
29 dic 2023115.31116.02114.63115.09115.09142,900
28 dic 2023115.75117.24115.68115.68115.68135,300
27 dic 2023116.73117.25115.41115.72115.72155,600
26 dic 2023115.58116.92114.60116.13116.13163,400
22 dic 2023114.19116.73114.14114.95114.95181,000
21 dic 2023111.68114.00111.11113.82113.82211,400
20 dic 2023111.40113.63110.09110.28110.28318,700
19 dic 2023112.47113.86111.69112.11112.11196,500
18 dic 2023112.94113.76111.24111.44111.44188,300
15 dic 2023114.93115.76111.62113.15113.15827,700
14 dic 2023114.24115.77112.50114.35114.35481,900
13 dic 2023109.53113.09108.64112.00112.00349,600
12 dic 2023108.98110.80107.61109.78109.78217,400
11 dic 2023108.45109.28107.74108.83108.83134,300
08 dic 2023106.97109.01106.50108.55108.55188,000
07 dic 2023106.25107.23105.67107.07107.07167,900
06 dic 2023107.75108.65106.29106.48106.48250,700
05 dic 2023106.89108.52106.30106.83106.83253,900
04 dic 2023106.18109.23106.18107.92107.92317,400
01 dic 2023103.65106.73102.42106.12106.12283,800
30 nov 2023101.48104.15100.27103.87103.87306,400
29 nov 2023101.40102.97100.05100.64100.64310,500
28 nov 202399.91101.6599.69100.63100.63343,000
27 nov 2023100.89102.1899.54100.17100.17290,400
24 nov 2023102.10103.54101.14101.34101.34144,500
22 nov 2023103.21105.78101.41102.12102.12517,100
21 nov 2023100.00102.9696.50101.68101.681,266,300
20 nov 202386.2287.5184.8386.6586.65492,300
17 nov 202386.1086.1084.9185.6485.64349,200
16 nov 202387.1588.3685.0885.3385.33200,100
15 nov 202386.7989.3886.4587.6687.66346,700
14 nov 202385.5286.9485.5286.4886.48314,300
13 nov 202383.0583.7582.7183.2183.21169,800
10 nov 202382.7683.5880.9983.3783.37281,500
09 nov 202384.0584.0581.7681.7781.77196,300
08 nov 202382.2283.1080.6583.0283.02311,700
07 nov 202382.6083.0981.2381.7481.74190,000
06 nov 202384.0584.6482.1283.3883.38192,400
03 nov 202385.4886.5583.3784.4084.40215,200
02 nov 202383.0484.0779.7584.0284.02378,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...