Dycom Industries

DY
🏛️ usa →
286.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 179.75 182.09 179.75 181.82 17.6K
09:31 181.98 181.98 181.29 181.29 5.1K
09:32 181.94 181.94 180.88 180.88 1.9K
09:33 181.11 181.11 181.11 181.11 0.6K
09:34 180.83 180.83 180.32 180.55 6.2K
09:35 180.04 180.04 178.36 178.53 8.1K
09:36 178.48 178.90 178.48 178.90 3.1K
09:37 180.46 180.46 180.02 180.10 7.8K
09:38 179.86 179.86 179.55 179.69 2.2K
09:39 179.98 179.98 179.98 179.98 1.6K
09:40 180.22 180.22 179.67 180.03 2.3K
09:41 179.95 180.79 179.95 180.79 2.6K
09:42 180.80 180.80 180.48 180.48 4.2K
09:43 180.83 181.22 180.83 181.22 1.7K
09:44 182.56 182.56 182.26 182.32 6.4K
09:45 182.33 184.81 182.33 184.80 10.9K
09:46 185.43 185.43 184.65 185.32 6.8K
09:47 186.10 186.71 185.89 186.71 4.5K
09:48 187.06 187.06 186.96 186.96 5.1K
09:49 186.44 186.44 185.84 185.84 4.6K
09:50 185.55 186.87 185.55 186.87 4.3K
09:51 187.00 187.00 186.84 186.97 7.5K
09:52 186.63 186.72 186.49 186.49 5.4K
09:53 186.60 186.60 186.29 186.35 4.4K
09:54 186.35 186.54 186.33 186.40 2.3K
09:55 186.70 186.70 186.41 186.42 8.3K
09:56 185.81 185.81 185.81 185.81 1.4K
09:57 186.26 186.26 185.77 186.12 2.5K
09:58 186.67 186.67 186.66 186.66 2.5K
09:59 187.00 187.00 186.82 187.00 2.3K
10:00 186.96 187.74 186.96 187.47 5.6K
10:01 186.97 187.83 186.80 187.09 7.0K
10:02 187.00 187.00 185.58 185.58 8.2K
10:03 185.80 185.80 184.83 184.83 6.0K
10:04 184.35 184.65 184.00 184.65 2.6K
10:05 183.81 184.25 183.81 184.25 1.5K
10:06 184.60 184.60 183.86 183.86 3.2K
10:08 183.50 183.50 182.55 183.20 5.3K
10:09 183.21 183.90 183.21 183.90 2.5K
10:10 184.25 184.25 184.25 184.25 2.6K
10:11 184.26 184.26 184.17 184.17 0.6K
10:12 184.27 184.47 184.27 184.47 5.3K
10:13 184.43 184.43 184.43 184.43 0.8K
10:14 184.41 184.41 184.02 184.23 3.5K
10:15 184.13 184.13 183.64 183.64 3.4K
10:16 183.59 183.70 183.59 183.70 1.9K
10:17 183.56 183.75 183.46 183.75 3.0K
10:18 184.06 185.02 184.06 185.02 3.3K
10:19 185.02 185.02 185.02 185.02 2.0K
10:20 184.30 184.30 184.30 184.30 2.5K
10:21 184.82 185.33 184.82 185.33 3.3K
10:22 185.40 185.40 185.40 185.40 0.5K
10:23 184.66 184.83 184.06 184.83 1.8K
10:24 183.97 184.52 183.65 183.65 5.9K
10:25 184.00 184.00 183.79 183.79 0.7K
10:26 183.58 183.58 183.34 183.34 1.0K
10:27 183.58 183.58 183.28 183.28 7.9K
10:28 182.96 183.37 182.96 183.25 9.0K
10:29 183.33 183.33 182.10 182.97 6.3K
10:30 182.74 182.91 182.56 182.56 4.5K
10:31 182.86 182.86 182.81 182.81 0.6K
10:32 182.53 182.53 182.13 182.13 1.6K
10:34 181.94 182.95 181.94 182.95 2.5K
10:35 183.16 183.37 183.16 183.37 1.6K
10:36 183.97 183.97 183.97 183.97 0.5K
10:38 184.43 184.43 183.90 183.90 1.1K
10:39 184.46 184.46 184.46 184.46 0.5K
10:40 184.35 184.44 184.35 184.44 1.3K
10:41 184.23 184.66 184.23 184.66 1.1K
10:42 184.89 184.98 184.89 184.92 1.6K
10:43 184.89 184.89 184.89 184.89 0.5K
10:44 184.78 184.87 184.68 184.68 3.4K
10:47 184.80 185.19 184.80 185.19 3.4K
10:49 185.82 185.82 185.82 185.82 0.6K
10:50 185.94 185.94 185.68 185.87 4.4K
10:51 185.17 185.17 185.17 185.17 0.5K
10:52 185.19 185.19 185.19 185.19 0.1K
10:53 184.87 184.87 184.75 184.75 0.4K
10:54 184.61 184.88 184.61 184.80 5.2K
10:56 184.81 184.81 184.76 184.76 0.6K
10:57 184.87 185.60 184.87 185.36 3.6K
10:58 185.09 185.41 185.09 185.41 0.4K
10:59 185.14 185.77 185.12 185.77 3.5K
11:00 186.11 186.11 185.99 185.99 1.1K
11:02 185.72 185.72 185.72 185.72 1.1K
11:03 186.08 186.08 185.44 185.66 5.0K
11:04 185.58 185.77 185.58 185.77 1.3K
11:05 185.67 185.67 185.67 185.67 1.3K
11:07 185.66 185.66 185.66 185.66 0.5K
11:08 185.37 185.37 185.37 185.37 0.5K
11:09 185.48 185.48 185.48 185.48 2.9K
11:10 185.09 185.09 185.09 185.09 0.6K
11:11 184.86 184.86 184.86 184.86 0.3K
11:12 185.02 185.02 185.02 185.02 1.6K
11:14 185.25 185.25 185.25 185.25 1.4K
11:15 185.13 185.13 185.13 185.13 0.5K
11:18 185.18 185.18 185.03 185.03 1.2K
11:20 184.64 184.64 184.64 184.64 2.3K
11:21 184.98 184.98 184.98 184.98 1.3K
11:24 184.76 184.76 184.58 184.58 1.4K
11:25 184.58 184.59 184.58 184.59 0.8K
11:26 184.59 184.59 184.59 184.59 1.4K
11:27 184.42 184.42 184.42 184.42 0.8K
11:30 184.42 184.42 184.42 184.42 0.3K
11:32 184.26 184.26 184.26 184.26 0.2K
11:33 184.18 184.18 183.86 183.88 3.2K
11:34 183.71 183.71 183.71 183.71 1.6K
11:35 183.63 183.63 183.63 183.63 1.0K
11:37 183.97 183.97 183.97 183.97 2.3K
11:43 184.26 184.26 184.26 184.26 1.3K
11:45 183.65 183.65 183.65 183.65 2.1K
11:46 183.37 183.37 183.37 183.37 0.4K
11:47 183.13 183.13 183.04 183.11 3.4K
11:48 183.07 183.07 183.07 183.07 2.2K
11:50 183.20 183.20 183.20 183.20 0.2K
11:51 183.18 183.18 183.18 183.18 0.5K
11:52 183.34 183.34 183.34 183.34 1.5K
11:55 183.19 183.68 183.19 183.68 2.9K
11:56 183.71 183.71 183.71 183.71 1.3K
12:00 184.01 184.01 184.01 184.01 0.4K
12:03 184.06 184.06 184.06 184.06 0.1K
12:04 183.83 183.83 183.60 183.60 3.5K
12:06 183.53 183.53 183.53 183.53 0.2K
12:07 183.79 183.79 183.79 183.79 2.0K
12:12 183.48 183.48 183.48 183.48 1.1K
12:14 183.51 183.53 183.51 183.53 0.5K
12:15 183.48 183.48 183.48 183.48 0.1K
12:16 183.48 183.48 183.48 183.48 0.4K
12:17 183.54 183.73 183.54 183.73 3.0K
12:18 183.76 183.76 183.76 183.76 0.6K
12:20 183.72 183.72 183.72 183.72 0.3K
12:21 183.72 183.72 183.72 183.72 0.1K
12:22 183.84 183.84 183.84 183.84 1.4K
12:23 183.97 183.97 183.89 183.89 2.4K
12:26 183.67 183.67 183.67 183.67 1.1K
12:28 183.71 183.71 183.71 183.71 1.7K
12:29 184.08 184.08 184.08 184.08 1.7K
12:31 184.27 184.27 184.27 184.27 0.5K
12:32 184.30 184.30 184.30 184.30 1.0K
12:35 184.09 184.09 184.09 184.09 0.7K
12:36 184.18 184.18 184.18 184.18 0.1K
12:37 184.18 184.18 184.18 184.18 1.0K
12:40 184.18 184.18 184.18 184.18 0.6K
12:43 184.39 184.39 184.39 184.39 0.4K
12:44 184.66 184.66 184.66 184.66 4.1K
12:48 184.90 184.90 184.90 184.90 1.1K
12:49 184.97 184.97 184.95 184.95 1.5K
12:50 185.15 185.15 185.07 185.12 2.3K
12:52 185.10 185.10 185.10 185.10 0.8K
12:55 185.03 185.03 185.03 185.03 0.8K
12:58 184.80 184.80 184.80 184.80 3.1K
12:59 184.58 184.97 184.58 184.97 2.4K
13:00 184.95 184.95 184.95 184.95 0.3K
13:01 185.08 185.08 184.97 184.97 0.4K
13:03 184.97 184.97 184.78 184.78 1.5K
13:05 185.00 185.00 185.00 185.00 0.9K
13:06 184.89 184.89 184.89 184.89 1.5K
13:08 185.12 185.12 185.12 185.12 0.7K
13:09 185.18 185.18 185.18 185.18 1.1K
13:14 185.18 185.18 185.18 185.18 0.3K
13:15 184.98 184.98 184.48 184.48 3.8K
13:16 183.94 183.94 183.83 183.83 0.6K
13:17 184.18 184.18 184.14 184.14 2.1K
13:18 183.99 184.06 183.99 184.06 0.9K
13:19 184.07 184.07 184.07 184.07 1.3K
13:21 184.06 184.17 184.06 184.17 2.1K
13:22 184.06 184.06 184.06 184.06 1.0K
13:24 183.92 184.01 183.92 184.01 0.8K
13:25 184.01 184.01 184.01 184.01 0.6K
13:26 183.83 183.83 183.83 183.83 0.9K
13:28 183.74 183.74 183.74 183.74 0.2K
13:29 183.91 183.91 183.91 183.91 1.0K
13:30 183.74 184.12 183.74 184.12 2.5K
13:31 184.17 184.17 184.17 184.17 0.9K
13:33 184.31 184.31 184.31 184.31 0.3K
13:34 184.16 184.16 184.16 184.16 1.2K
13:35 184.15 184.15 184.15 184.15 0.5K
13:38 183.83 183.83 183.83 183.83 1.7K
13:39 183.59 183.59 183.59 183.59 0.2K
13:40 183.46 183.57 183.46 183.57 0.4K
13:41 183.73 183.84 183.73 183.84 2.2K
13:42 183.68 183.68 183.68 183.68 0.6K
13:43 184.19 184.19 184.19 184.19 2.3K
13:44 184.06 184.06 183.93 183.93 0.4K
13:46 184.04 184.04 184.04 184.04 1.4K
13:50 183.92 183.95 183.90 183.95 1.8K
13:51 183.93 184.04 183.90 184.04 1.5K
13:53 184.04 184.04 184.04 184.04 0.7K
13:54 183.87 183.94 183.87 183.92 2.1K
13:56 183.90 183.90 183.75 183.75 0.4K
13:57 183.75 183.90 183.75 183.90 0.8K
13:59 183.77 183.77 183.77 183.77 0.6K
14:00 183.77 184.14 183.77 184.14 4.0K
14:01 184.20 184.37 184.20 184.37 1.6K
14:02 184.53 184.53 184.53 184.53 0.4K
14:03 184.78 184.78 184.78 184.78 1.9K
14:07 184.86 184.86 184.86 184.86 0.2K
14:09 184.86 184.86 184.76 184.76 1.4K
14:10 184.71 184.71 184.34 184.34 3.5K
14:13 183.80 183.80 183.80 183.80 2.4K
14:15 184.10 184.10 184.06 184.06 1.2K
14:16 184.05 184.26 184.05 184.18 3.3K
14:17 184.08 184.08 184.08 184.08 1.2K
14:18 184.03 184.10 183.99 184.10 2.0K
14:19 184.32 184.36 184.32 184.36 0.6K
14:20 184.22 184.30 184.21 184.21 2.1K
14:22 184.22 184.22 184.22 184.22 0.7K
14:24 184.32 184.65 184.32 184.64 2.3K
14:25 184.64 184.74 184.64 184.74 1.1K
14:26 184.60 184.60 184.60 184.60 0.4K
14:27 184.72 184.72 184.72 184.72 0.9K
14:29 184.87 184.96 184.87 184.96 0.4K
14:30 184.63 184.63 184.30 184.30 3.4K
14:31 184.16 184.17 184.16 184.17 0.3K
14:32 184.14 184.26 184.13 184.26 1.4K
14:33 184.45 184.45 184.42 184.42 2.0K
14:34 184.58 184.58 184.41 184.41 2.6K
14:35 184.30 184.30 184.30 184.30 0.7K
14:36 184.30 184.30 184.21 184.24 2.2K
14:37 183.96 183.96 183.96 183.96 0.2K
14:38 183.82 183.82 183.79 183.79 0.6K
14:39 183.78 183.78 183.78 183.78 0.2K
14:40 184.09 184.09 183.85 183.85 4.6K
14:42 183.70 183.70 183.70 183.70 1.2K
14:44 183.50 183.50 183.50 183.50 0.3K
14:45 183.49 183.57 183.49 183.57 1.7K
14:47 183.60 183.61 183.60 183.61 0.4K
14:48 183.57 183.57 183.50 183.50 1.5K
14:49 183.36 183.36 183.36 183.36 1.2K
14:50 183.28 183.28 183.28 183.28 1.0K
14:51 183.19 183.19 183.06 183.06 1.0K
14:52 183.02 183.10 183.02 183.02 2.2K
14:53 183.01 183.01 183.01 183.01 0.3K
14:54 183.17 183.17 183.11 183.11 2.1K
14:56 183.09 183.09 183.09 183.09 1.0K
14:58 183.08 183.21 183.00 183.21 3.9K
14:59 183.13 183.28 183.13 183.16 3.2K
15:00 183.36 183.36 183.36 183.36 1.4K
15:03 183.36 183.36 183.36 183.36 0.7K
15:04 183.41 183.41 183.36 183.36 0.9K
15:06 183.22 183.22 183.22 183.22 2.2K
15:07 183.21 183.21 183.16 183.16 1.6K
15:09 183.22 183.22 183.09 183.22 1.3K
15:10 183.16 183.16 183.10 183.10 1.2K
15:11 182.70 182.70 182.70 182.70 2.0K
15:12 182.52 182.52 182.39 182.39 0.9K
15:13 182.34 182.42 182.34 182.42 0.9K
15:14 182.41 182.49 182.39 182.49 2.8K
15:16 182.50 182.50 182.32 182.32 2.4K
15:18 182.18 182.19 182.18 182.19 1.0K
15:19 182.14 182.14 181.93 182.01 9.9K
15:21 181.94 182.02 181.94 182.01 4.4K
15:22 182.08 182.08 181.83 181.99 1.6K
15:23 182.01 182.01 181.94 181.94 1.5K
15:24 181.92 182.13 181.92 182.10 6.3K
15:25 182.02 182.02 182.02 182.02 0.6K
15:26 182.00 182.00 182.00 182.00 1.6K
15:27 182.00 182.06 181.89 181.89 5.1K
15:28 181.89 181.89 181.81 181.89 1.4K
15:29 182.01 182.05 182.01 182.05 3.3K
15:30 182.04 182.04 182.04 182.04 0.8K
15:31 182.18 182.18 182.14 182.14 2.1K
15:32 182.20 182.40 182.14 182.40 4.4K
15:33 182.41 182.41 182.41 182.41 0.7K
15:34 182.57 182.57 182.57 182.57 3.1K
15:35 182.63 182.63 182.62 182.62 0.9K
15:36 182.65 182.65 182.65 182.65 0.6K
15:37 182.63 182.63 182.63 182.63 0.8K
15:38 182.63 182.63 182.33 182.47 4.5K
15:39 182.45 182.45 182.16 182.16 2.4K
15:40 182.22 182.22 182.22 182.22 1.5K
15:41 182.22 182.24 182.11 182.17 8.5K
15:42 182.40 182.40 182.40 182.40 3.6K
15:43 182.42 182.43 182.30 182.30 2.8K
15:44 182.28 182.28 182.17 182.17 3.0K
15:45 182.25 182.25 182.25 182.25 1.0K
15:46 182.22 182.22 182.19 182.19 2.3K
15:47 182.19 182.19 182.02 182.02 3.5K
15:48 181.96 182.10 181.96 182.03 6.1K
15:49 182.10 182.10 182.03 182.09 1.8K
15:50 182.00 182.22 181.95 182.22 11.5K
15:51 182.20 182.27 182.11 182.15 6.0K
15:52 182.06 182.14 182.05 182.13 8.2K
15:53 182.02 182.45 182.02 182.37 8.8K
15:54 182.37 182.53 182.37 182.53 9.5K
15:55 182.50 182.50 182.27 182.38 6.2K
15:56 182.38 182.38 182.31 182.36 5.4K
15:57 182.67 182.95 182.67 182.83 10.5K
15:58 182.90 183.07 182.90 183.03 8.7K
15:59 183.17 183.26 182.92 183.24 88.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available