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
09:30 195.65 195.65 195.65 195.65 3.0K
09:35 195.68 195.68 195.68 195.68 0.6K
09:36 195.62 195.62 195.60 195.60 0.8K
09:42 195.56 195.56 195.56 195.56 0.1K
09:43 195.54 195.54 195.51 195.51 0.2K
09:44 195.50 195.50 195.50 195.50 0.6K
09:45 195.50 195.59 195.50 195.59 0.7K
09:47 194.50 194.50 194.50 194.50 0.1K
09:48 194.61 194.61 194.61 194.61 0.2K
09:50 193.91 193.91 193.65 193.65 2.5K
09:56 195.21 195.21 195.21 195.21 0.2K
09:58 195.81 195.81 195.81 195.81 0.5K
09:59 195.71 195.71 195.71 195.71 1.1K
10:02 195.93 195.93 195.93 195.93 1.5K
10:05 196.55 196.55 196.55 196.55 0.4K
10:08 196.55 196.55 196.55 196.55 0.5K
10:09 196.40 196.40 196.40 196.40 0.2K
10:10 196.10 196.10 195.55 195.55 2.8K
10:14 195.90 195.90 195.90 195.90 0.2K
10:15 196.20 196.20 196.20 196.20 0.5K
10:19 195.99 195.99 195.96 195.96 0.5K
10:20 195.96 195.96 195.96 195.96 0.1K
10:21 196.21 196.21 196.21 196.21 0.7K
10:25 196.16 196.16 196.16 196.16 0.5K
10:28 196.07 196.07 196.07 196.07 0.2K
10:30 196.03 196.03 196.03 196.03 0.1K
10:32 196.10 196.22 196.08 196.22 2.7K
10:35 195.11 195.11 195.11 195.11 1.4K
10:36 195.00 195.48 195.00 195.48 3.1K
10:37 195.45 195.45 195.45 195.45 1.1K
10:41 195.22 195.22 195.22 195.22 0.3K
10:44 194.98 194.98 194.98 194.98 1.2K
10:45 195.65 195.65 195.65 195.65 1.5K
10:52 195.83 195.83 195.83 195.83 1.5K
10:54 195.76 196.15 195.76 196.15 2.1K
10:57 196.27 196.27 196.27 196.27 1.4K
11:00 196.26 196.26 196.26 196.26 0.8K
11:01 196.39 196.39 196.39 196.39 2.0K
11:02 196.42 196.42 196.04 196.04 1.4K
11:04 195.83 195.83 195.83 195.83 1.9K
11:09 195.98 196.12 195.98 196.12 0.2K
11:10 195.97 195.97 195.97 195.97 0.9K
11:11 195.52 195.52 195.52 195.52 2.3K
11:12 195.52 195.52 195.52 195.52 0.9K
11:13 195.00 195.00 195.00 195.00 1.2K
11:16 195.42 195.45 195.42 195.45 0.9K
11:17 195.43 195.43 195.43 195.43 0.7K
11:20 195.42 195.42 195.30 195.30 0.5K
11:21 195.09 195.09 195.09 195.09 1.0K
11:22 194.95 194.95 194.95 194.95 1.3K
11:24 194.81 195.50 194.81 195.50 8.1K
11:29 195.62 195.62 195.62 195.62 2.0K
11:30 195.63 195.63 195.63 195.63 1.1K
11:32 195.56 195.56 195.56 195.56 0.6K
11:37 195.32 195.32 195.20 195.20 0.9K
11:39 194.94 194.94 194.94 194.94 0.5K
11:40 194.99 194.99 194.99 194.99 2.4K
11:48 194.98 194.98 194.98 194.98 0.2K
11:50 195.08 195.08 195.08 195.08 0.4K
11:51 195.09 195.09 195.09 195.09 0.1K
11:52 195.08 195.08 195.08 195.08 0.5K
11:53 195.22 195.22 195.22 195.22 0.6K
11:57 195.29 195.29 195.29 195.29 0.4K
11:59 195.27 195.27 195.27 195.27 0.9K
12:04 194.97 194.97 194.97 194.97 0.6K
12:05 195.14 195.14 195.14 195.14 1.4K
12:07 195.66 195.66 195.66 195.66 2.2K
12:14 195.62 195.62 195.62 195.62 0.7K
12:16 195.61 195.61 195.61 195.61 0.9K
12:19 195.49 195.49 195.49 195.49 1.2K
12:23 195.72 195.72 195.72 195.72 2.1K
12:30 196.16 196.16 196.16 196.16 1.1K
12:38 195.77 195.77 195.69 195.69 1.3K
12:40 195.87 195.87 195.83 195.83 1.1K
12:41 195.77 195.77 195.66 195.66 1.2K
12:43 195.73 195.73 195.73 195.73 2.1K
12:49 195.87 195.87 195.87 195.87 0.2K
12:50 195.84 195.84 195.84 195.84 0.1K
12:51 195.48 195.48 195.48 195.48 1.2K
12:54 195.21 195.21 195.21 195.21 1.0K
12:57 195.35 195.35 195.35 195.35 1.2K
12:59 195.52 195.52 195.52 195.52 1.6K
13:02 195.21 195.21 195.21 195.21 1.7K
13:09 195.23 195.30 195.22 195.22 4.5K
13:10 195.43 195.43 195.43 195.43 3.5K
13:19 195.60 195.60 195.60 195.60 0.3K
13:20 195.69 195.69 195.69 195.69 1.5K
13:26 196.00 196.00 196.00 196.00 1.0K
13:30 195.64 195.64 195.64 195.64 1.1K
13:32 195.56 195.56 195.56 195.56 0.3K
13:34 195.65 195.68 195.65 195.68 2.6K
13:35 196.22 196.22 196.22 196.22 1.1K
13:37 196.48 196.48 196.48 196.48 0.5K
13:39 196.30 196.35 196.27 196.27 1.5K
13:42 197.16 197.16 197.10 197.10 7.1K
13:43 197.41 197.50 197.41 197.50 13.5K
13:53 196.75 196.75 195.87 196.00 2.7K
13:54 196.04 196.04 196.04 196.04 0.6K
13:55 196.37 196.37 196.37 196.37 2.1K
13:56 197.03 197.03 196.92 196.92 3.0K
14:13 196.95 196.95 196.63 196.63 3.0K
14:19 196.53 196.53 196.53 196.53 0.3K
14:21 196.47 196.47 196.47 196.47 0.5K
14:23 196.42 196.42 196.20 196.20 4.8K
14:27 196.68 196.68 196.54 196.54 1.5K
14:28 196.45 196.45 196.07 196.07 1.8K
14:29 196.00 196.00 195.49 195.49 7.6K
14:31 194.70 194.70 194.70 194.70 1.5K
14:33 194.75 194.78 194.75 194.78 2.2K
14:39 194.80 194.80 194.80 194.80 2.7K
14:41 194.65 194.65 194.65 194.65 1.2K
14:43 194.15 194.15 194.15 194.15 1.1K
14:45 193.61 193.61 193.61 193.61 3.3K
14:47 194.18 194.18 194.18 194.18 3.0K
14:52 193.53 193.53 193.53 193.53 0.3K
14:53 193.50 193.50 193.50 193.50 0.3K
14:54 193.64 193.64 193.64 193.64 1.5K
14:58 193.64 193.80 193.64 193.80 1.4K
15:00 193.52 193.52 193.52 193.52 2.4K
15:05 193.15 193.15 193.15 193.15 6.8K
15:11 192.78 193.00 192.78 193.00 4.0K
15:14 192.83 192.83 192.83 192.83 3.9K
15:17 192.10 192.10 192.01 192.01 0.9K
15:18 192.15 192.15 192.15 192.15 1.3K
15:19 192.43 192.43 192.43 192.43 1.2K
15:24 192.51 192.51 192.51 192.51 0.2K
15:25 192.59 192.63 192.59 192.63 2.0K
15:28 192.60 192.60 192.60 192.60 0.4K
15:30 192.37 192.37 192.37 192.37 1.1K
15:32 192.77 192.77 192.54 192.54 3.2K
15:35 192.42 192.42 192.42 192.42 0.3K
15:36 192.60 192.60 192.60 192.60 4.8K
15:37 192.19 192.19 192.19 192.19 0.5K
15:38 192.16 192.32 192.16 192.32 1.5K
15:39 192.31 192.31 192.31 192.31 1.6K
15:43 191.90 191.90 191.77 191.77 0.9K
15:45 191.71 191.71 191.71 191.71 0.9K
15:46 191.65 191.65 191.65 191.65 1.1K
15:47 191.52 191.52 191.52 191.52 0.2K
15:48 191.66 191.66 191.52 191.52 1.6K
15:49 191.49 191.55 191.49 191.55 0.7K
15:50 191.78 191.80 191.78 191.80 3.8K
15:51 191.74 191.74 191.69 191.69 2.4K
15:53 191.84 192.02 191.84 192.02 5.3K
15:54 192.02 192.05 191.89 192.05 6.8K
15:55 192.33 192.33 192.00 192.00 3.8K
15:56 192.16 192.90 192.16 192.42 11.2K
15:57 192.36 192.36 192.16 192.34 5.6K
15:58 192.10 192.40 192.08 192.40 10.4K
15:59 192.44 192.61 192.17 192.61 60.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available