Dycom Industries

DY
🏛️ usa →
294.09
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 181.42 181.42 181.42 181.42 5.4K
09:32 182.45 182.45 182.45 182.45 0.2K
09:33 182.01 182.07 182.00 182.00 4.8K
09:34 181.48 181.48 181.48 181.48 0.3K
09:36 182.32 182.32 182.32 182.32 0.3K
09:39 181.51 181.51 181.51 181.51 1.8K
09:41 181.53 181.53 181.53 181.53 0.3K
09:42 181.75 181.75 181.75 181.75 0.4K
09:45 180.86 181.51 180.86 181.51 1.4K
09:47 181.58 181.58 181.00 181.00 0.3K
09:48 182.11 182.11 182.11 182.11 0.6K
09:51 181.58 181.58 181.58 181.58 0.3K
09:52 181.61 181.61 181.61 181.61 0.2K
09:54 181.58 181.58 181.58 181.58 1.6K
09:56 181.50 181.50 181.50 181.50 0.3K
09:57 181.50 181.50 181.50 181.50 0.3K
10:00 181.50 182.15 181.50 182.15 5.1K
10:02 181.98 181.98 181.98 181.98 2.2K
10:06 183.03 183.03 183.03 183.03 0.2K
10:08 183.53 183.53 183.53 183.53 0.6K
10:10 182.97 183.03 182.97 183.03 0.5K
10:11 182.77 182.77 182.08 182.08 2.5K
10:12 182.08 182.08 182.07 182.07 2.5K
10:15 182.45 182.45 182.45 182.45 0.8K
10:16 182.61 182.61 182.46 182.46 0.5K
10:17 182.44 182.44 182.44 182.44 0.5K
10:19 182.36 182.36 182.36 182.36 0.7K
10:21 182.64 182.64 182.64 182.64 0.3K
10:22 182.58 182.58 182.58 182.58 0.5K
10:25 182.88 182.88 182.88 182.88 0.4K
10:26 182.60 182.60 182.60 182.60 0.6K
10:32 182.65 182.80 182.65 182.80 1.9K
10:33 182.31 182.31 182.31 182.31 1.8K
10:39 182.12 182.12 182.12 182.12 0.6K
10:40 181.90 181.90 181.90 181.90 0.9K
10:43 181.87 181.87 181.87 181.87 1.5K
10:45 181.23 181.23 181.23 181.23 0.4K
10:46 181.40 181.40 181.40 181.40 1.1K
10:48 181.34 181.71 181.34 181.71 3.9K
10:49 181.70 181.70 181.70 181.70 1.9K
10:55 182.29 182.29 182.29 182.29 0.3K
10:56 182.22 182.76 182.22 182.50 1.3K
10:58 182.82 182.82 182.82 182.82 0.3K
10:59 183.03 183.03 183.03 183.03 0.7K
11:00 183.04 183.04 183.04 183.04 0.9K
11:02 182.92 182.92 182.92 182.92 0.6K
11:06 183.03 183.03 183.03 183.03 1.0K
11:09 182.90 182.90 182.90 182.90 0.4K
11:11 182.89 182.89 182.89 182.89 0.9K
11:13 182.38 182.38 182.38 182.38 0.8K
11:14 182.10 182.10 182.10 182.10 0.2K
11:15 182.09 182.09 182.09 182.09 1.1K
11:17 182.07 182.07 182.07 182.07 0.3K
11:18 182.51 182.51 182.51 182.51 6.1K
11:19 182.41 182.41 182.41 182.41 1.4K
11:21 182.78 182.78 182.71 182.71 2.4K
11:22 182.79 182.79 182.79 182.79 1.3K
11:28 182.47 182.47 182.44 182.44 3.1K
11:31 183.02 183.02 183.02 183.02 1.1K
11:32 183.03 183.05 183.03 183.05 0.5K
11:34 182.80 182.80 182.80 182.80 1.0K
11:37 182.89 182.89 182.89 182.89 1.0K
11:40 182.93 182.93 182.93 182.93 0.6K
11:41 183.16 183.16 183.16 183.16 0.2K
11:44 182.72 182.87 182.68 182.87 1.9K
11:51 182.63 182.63 182.63 182.63 1.7K
11:52 182.72 182.72 182.72 182.72 0.2K
11:53 182.72 182.72 182.72 182.72 0.2K
11:54 182.72 182.95 182.72 182.95 1.1K
11:55 182.94 182.94 182.94 182.94 0.3K
11:56 182.92 182.92 182.92 182.92 0.4K
11:58 182.90 182.90 182.90 182.90 0.3K
12:00 182.85 182.85 182.85 182.85 0.2K
12:01 182.76 182.76 182.76 182.76 1.2K
12:02 182.74 182.74 182.74 182.74 0.1K
12:03 182.74 182.94 182.74 182.94 0.3K
12:04 182.74 182.82 182.74 182.82 1.2K
12:05 183.00 183.00 183.00 183.00 0.4K
12:06 182.80 182.80 182.80 182.80 0.8K
12:07 183.14 183.24 183.14 183.24 2.2K
12:08 182.80 182.80 181.90 181.90 4.2K
12:09 182.00 182.00 182.00 182.00 0.9K
12:11 181.90 181.90 181.90 181.90 1.0K
12:12 181.74 181.74 181.74 181.74 1.1K
12:13 181.79 181.79 181.79 181.79 3.6K
12:16 182.15 182.15 182.15 182.15 0.1K
12:17 182.02 182.02 182.02 182.02 0.3K
12:19 182.14 182.14 182.13 182.13 1.2K
12:21 181.87 181.87 181.87 181.87 2.7K
12:22 181.87 181.87 181.87 181.87 1.0K
12:23 182.17 182.17 181.94 181.94 2.0K
12:28 181.76 181.76 181.76 181.76 0.8K
12:29 181.59 181.59 181.59 181.59 1.2K
12:30 181.50 181.50 181.50 181.50 0.7K
12:31 181.67 181.67 181.65 181.65 0.9K
12:32 181.65 181.70 181.65 181.70 0.6K
12:35 181.65 181.65 181.65 181.65 0.3K
12:36 182.38 182.38 182.26 182.26 5.3K
12:37 182.31 182.31 182.31 182.31 0.9K
12:38 182.78 182.78 182.51 182.51 0.3K
12:39 182.75 182.75 182.50 182.50 0.3K
12:41 182.49 182.71 182.49 182.71 0.7K
12:42 182.61 182.61 182.61 182.61 0.8K
12:46 182.47 182.47 182.47 182.47 2.0K
12:48 182.35 182.35 182.35 182.35 0.4K
12:49 182.16 182.16 182.16 182.16 0.5K
12:50 182.35 182.35 182.35 182.35 1.1K
12:52 182.37 182.37 182.37 182.37 0.3K
12:53 182.27 182.64 182.27 182.64 2.5K
12:54 182.67 182.73 182.67 182.73 0.9K
12:55 183.15 183.15 183.15 183.15 2.5K
12:57 182.93 182.93 182.93 182.93 0.6K
13:00 182.83 182.87 182.83 182.87 0.5K
13:01 182.63 182.63 182.63 182.63 2.7K
13:09 183.52 183.52 183.52 183.52 1.2K
13:11 183.83 183.83 183.83 183.83 0.4K
13:12 183.84 183.84 183.84 183.84 0.4K
13:13 183.94 183.94 183.94 183.94 1.2K
13:16 183.71 183.74 183.71 183.74 1.3K
13:20 183.74 183.75 183.74 183.75 0.3K
13:21 183.91 183.91 183.91 183.91 3.3K
13:22 183.64 183.64 183.64 183.64 0.1K
13:23 183.64 183.64 183.64 183.64 0.1K
13:25 183.63 183.63 183.61 183.61 1.3K
13:27 183.77 183.77 183.77 183.77 0.2K
13:28 183.94 183.96 183.94 183.96 0.9K
13:29 183.90 183.90 183.81 183.81 1.0K
13:32 183.29 183.29 183.29 183.29 2.0K
13:34 182.99 182.99 182.99 182.99 0.3K
13:37 182.96 182.96 182.96 182.96 0.7K
13:39 183.27 183.27 183.27 183.27 2.2K
13:40 183.29 183.29 183.29 183.29 0.3K
13:41 183.29 183.29 183.29 183.29 2.1K
13:46 182.96 182.96 182.96 182.96 0.1K
13:47 182.95 183.17 182.95 183.17 1.3K
13:49 183.18 183.18 183.18 183.18 0.1K
13:50 183.17 183.17 183.17 183.17 1.1K
13:54 183.26 183.26 183.26 183.26 0.5K
13:55 183.24 183.24 183.24 183.24 0.4K
13:58 183.28 183.28 183.28 183.28 0.4K
14:03 183.21 183.21 183.21 183.21 0.2K
14:05 183.00 183.00 183.00 183.00 1.8K
14:06 182.94 182.94 182.94 182.94 0.4K
14:07 182.93 182.93 182.93 182.93 0.4K
14:08 182.78 183.11 182.78 183.11 1.5K
14:12 183.06 183.06 183.06 183.06 0.3K
14:13 183.05 183.05 183.05 183.05 0.3K
14:14 183.06 183.06 183.06 183.06 1.4K
14:17 183.12 183.12 183.12 183.12 1.8K
14:20 183.10 183.10 183.10 183.10 2.2K
14:23 182.91 182.91 182.91 182.91 0.1K
14:24 183.09 183.09 183.09 183.09 2.0K
14:27 183.08 183.08 183.08 183.08 0.6K
14:28 183.06 183.06 183.06 183.06 0.3K
14:29 183.08 183.08 183.08 183.08 0.5K
14:30 183.06 183.11 183.06 183.11 0.5K
14:31 183.23 183.28 183.23 183.28 1.8K
14:32 183.14 183.14 183.14 183.14 1.6K
14:39 182.41 182.41 182.41 182.41 0.6K
14:40 182.35 182.35 182.35 182.35 0.1K
14:41 182.43 182.43 182.39 182.39 0.4K
14:42 182.39 182.39 182.39 182.39 0.2K
14:45 182.59 182.59 182.59 182.59 3.2K
14:46 182.55 182.80 182.52 182.80 4.5K
14:47 182.69 182.69 182.69 182.69 0.9K
14:53 182.46 182.46 182.46 182.46 0.5K
14:54 182.46 182.46 182.46 182.46 0.4K
14:55 182.47 182.47 182.47 182.47 0.5K
14:56 182.61 182.63 182.61 182.63 1.1K
14:57 182.46 182.46 182.46 182.46 0.9K
14:58 182.44 182.44 182.44 182.44 0.1K
14:59 182.24 182.24 182.24 182.24 1.2K
15:01 182.24 182.24 182.24 182.24 0.3K
15:03 182.05 182.05 181.93 181.93 1.1K
15:05 181.94 181.94 181.15 181.15 15.8K
15:06 181.13 181.13 181.13 181.13 0.6K
15:08 181.12 181.12 181.11 181.11 0.7K
15:09 181.11 181.11 181.11 181.11 0.7K
15:10 181.11 181.11 181.04 181.04 0.9K
15:11 181.12 181.12 181.12 181.12 0.2K
15:12 180.87 180.87 180.87 180.87 0.5K
15:14 181.04 181.04 181.04 181.04 1.2K
15:15 180.99 180.99 180.99 180.99 0.1K
15:16 181.14 181.19 181.14 181.19 2.0K
15:17 180.99 180.99 180.99 180.99 1.5K
15:20 181.00 181.00 181.00 181.00 1.3K
15:21 181.14 181.14 181.14 181.14 1.9K
15:22 180.94 181.11 180.94 181.11 5.9K
15:23 180.97 181.10 180.97 181.10 2.0K
15:24 181.18 181.18 181.18 181.18 0.5K
15:25 181.20 181.20 181.20 181.20 0.7K
15:26 181.27 181.27 181.27 181.27 0.8K
15:28 181.23 181.23 181.23 181.23 0.9K
15:30 181.31 181.31 181.26 181.28 0.8K
15:31 181.43 181.48 181.41 181.48 2.9K
15:32 181.48 181.48 181.48 181.48 0.5K
15:33 181.31 181.31 181.29 181.29 2.3K
15:37 181.21 181.21 181.21 181.21 2.2K
15:38 181.04 181.39 181.04 181.39 5.1K
15:39 181.39 181.39 181.39 181.39 0.5K
15:40 181.39 181.39 181.39 181.39 0.5K
15:42 181.37 181.37 181.37 181.37 0.7K
15:43 181.27 181.27 181.23 181.23 2.5K
15:44 181.20 181.30 181.20 181.28 6.4K
15:45 181.28 181.28 181.28 181.28 0.4K
15:46 181.29 181.29 181.29 181.29 0.4K
15:47 181.47 181.57 181.42 181.42 3.2K
15:48 181.34 181.50 181.34 181.50 2.3K
15:49 181.32 181.39 181.32 181.39 1.0K
15:50 181.32 181.32 181.26 181.26 0.8K
15:51 181.30 181.30 181.30 181.30 1.8K
15:52 181.25 181.25 181.10 181.10 4.0K
15:53 181.12 181.23 181.12 181.23 3.8K
15:54 181.36 181.36 181.36 181.36 1.1K
15:55 181.28 181.60 181.28 181.60 3.8K
15:56 181.45 181.45 181.45 181.45 2.7K
15:57 181.58 181.67 181.58 181.67 3.9K
15:58 181.67 181.72 181.42 181.72 18.3K
15:59 181.73 181.73 181.36 181.55 113.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available