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
09:30 183.85 183.85 183.85 183.85 2.6K
09:32 182.90 182.90 182.90 182.90 0.5K
09:38 181.71 181.71 181.71 181.71 0.7K
09:41 182.55 182.55 181.72 181.72 2.1K
09:43 181.90 181.90 181.90 181.90 0.4K
09:49 182.96 182.96 182.96 182.96 0.6K
09:50 183.41 183.87 183.41 183.87 0.9K
09:53 183.41 183.74 183.41 183.74 0.6K
09:55 182.96 183.40 182.96 183.40 1.0K
09:56 183.48 183.48 183.48 183.48 1.6K
09:57 183.50 183.50 183.50 183.50 0.1K
09:59 182.83 182.83 182.83 182.83 0.9K
10:01 182.57 182.57 182.57 182.57 0.4K
10:02 182.57 182.70 182.57 182.70 0.5K
10:03 182.70 182.70 182.70 182.70 0.3K
10:04 182.82 182.82 182.16 182.16 0.7K
10:05 182.09 182.09 182.01 182.01 0.8K
10:06 182.09 182.28 182.09 182.28 2.1K
10:07 181.78 181.81 181.78 181.81 5.7K
10:09 182.13 182.13 182.13 182.13 0.4K
10:11 181.98 181.98 181.98 181.98 0.3K
10:12 181.98 181.98 181.98 181.98 3.3K
10:13 181.68 181.68 181.68 181.68 1.2K
10:17 181.30 181.30 181.30 181.30 0.2K
10:18 180.95 180.95 180.95 180.95 0.8K
10:20 181.01 181.01 181.01 181.01 0.2K
10:23 180.87 180.87 180.87 180.87 0.1K
10:24 181.25 181.25 181.25 181.25 0.3K
10:27 181.26 181.26 181.26 181.26 3.1K
10:28 181.21 181.21 181.21 181.21 0.6K
10:30 181.24 181.48 181.15 181.15 3.0K
10:32 181.41 181.41 181.41 181.41 1.7K
10:33 181.41 181.41 181.41 181.41 1.1K
10:36 181.77 181.77 181.77 181.77 0.4K
10:37 181.90 181.90 181.90 181.90 0.8K
10:41 182.00 182.00 181.93 181.93 0.7K
10:42 181.67 181.67 181.67 181.67 1.0K
10:44 181.88 181.88 181.88 181.88 0.3K
10:45 181.87 181.87 181.87 181.87 1.1K
10:46 182.93 182.93 182.53 182.53 2.4K
10:47 182.98 182.98 182.98 182.98 0.2K
10:48 182.64 182.64 182.51 182.51 1.7K
10:51 181.99 181.99 181.99 181.99 1.9K
10:52 181.85 181.85 181.75 181.75 0.7K
10:53 181.77 181.77 181.77 181.77 0.3K
10:57 181.75 181.75 181.75 181.75 0.7K
10:58 181.75 181.75 181.75 181.75 0.4K
10:59 181.75 181.75 181.75 181.75 1.1K
11:00 181.53 181.53 181.53 181.53 0.1K
11:01 181.91 181.91 181.91 181.91 1.9K
11:04 182.25 182.25 182.25 182.25 1.9K
11:10 182.04 182.04 182.04 182.04 0.1K
11:11 182.09 182.09 181.90 181.90 1.3K
11:14 181.75 181.75 181.75 181.75 0.3K
11:15 181.75 181.75 181.74 181.74 0.5K
11:16 181.27 181.27 181.27 181.27 3.5K
11:18 179.54 179.54 179.54 179.54 13.1K
11:21 180.64 180.75 180.64 180.75 6.3K
11:24 180.75 180.75 180.75 180.75 0.3K
11:25 180.92 181.08 180.92 181.08 3.1K
11:30 181.00 181.00 181.00 181.00 1.4K
11:32 180.52 180.52 179.72 179.72 2.0K
11:33 179.96 180.10 179.96 180.10 0.6K
11:37 179.54 179.54 179.54 179.54 1.3K
11:42 179.87 179.87 179.87 179.87 0.3K
11:43 179.48 179.48 179.48 179.48 0.2K
11:44 179.73 179.73 179.73 179.73 1.2K
11:45 180.20 180.20 180.20 180.20 0.3K
11:47 180.69 180.69 180.69 180.69 2.9K
11:48 180.13 180.13 180.13 180.13 0.8K
11:51 179.73 179.73 179.35 179.35 1.4K
11:52 179.33 179.33 179.33 179.33 2.6K
11:54 178.36 178.36 178.36 178.36 2.2K
11:55 178.51 178.74 178.51 178.74 1.7K
11:56 179.20 179.27 179.20 179.23 0.9K
11:57 179.26 180.13 179.26 180.13 2.9K
12:00 180.23 180.23 180.23 180.23 0.9K
12:05 180.03 180.03 180.03 180.03 0.5K
12:06 180.05 180.05 180.05 180.05 0.3K
12:09 180.01 180.01 180.01 180.01 0.5K
12:11 180.16 180.30 180.16 180.30 0.3K
12:12 180.30 180.30 180.30 180.30 0.7K
12:17 180.24 180.24 180.12 180.12 0.8K
12:19 180.25 180.25 180.25 180.25 0.3K
12:20 180.22 180.24 180.22 180.24 1.6K
12:21 180.26 180.26 180.21 180.21 1.3K
12:22 180.20 180.20 180.20 180.20 0.3K
12:24 180.20 180.20 180.20 180.20 0.3K
12:25 180.02 180.02 180.02 180.02 1.0K
12:26 179.95 179.95 179.95 179.95 0.1K
12:28 179.68 179.68 179.68 179.68 0.8K
12:29 179.42 179.78 179.34 179.76 0.8K
12:31 179.87 179.87 179.87 179.87 0.2K
12:32 179.77 179.77 179.77 179.77 0.6K
12:34 180.19 180.38 180.19 180.38 2.6K
12:37 180.18 180.18 180.18 180.18 0.9K
12:42 179.78 179.81 179.33 179.81 1.2K
12:43 179.29 179.29 179.29 179.29 0.2K
12:44 179.30 179.81 179.30 179.81 0.2K
12:45 179.66 179.80 179.66 179.80 0.3K
12:46 179.85 179.85 179.85 179.85 0.1K
12:47 179.85 179.86 179.85 179.86 0.5K
12:48 179.49 179.49 179.49 179.49 0.1K
12:49 180.02 180.02 180.02 180.02 0.7K
12:51 180.25 180.25 180.25 180.25 0.2K
12:52 180.02 180.02 180.02 180.02 0.2K
12:53 179.82 179.82 179.74 179.74 0.6K
12:55 180.02 180.02 180.02 180.02 0.1K
12:56 180.02 180.02 180.01 180.01 0.3K
12:57 179.74 179.74 179.74 179.74 0.4K
12:58 179.87 179.87 179.47 179.47 0.5K
12:59 179.86 179.86 179.51 179.51 0.4K
13:00 179.47 179.47 179.47 179.47 0.1K
13:01 179.85 179.85 179.85 179.85 0.2K
13:03 179.84 179.84 179.84 179.84 0.7K
13:04 179.49 179.66 179.49 179.66 0.9K
13:05 180.28 180.28 180.16 180.16 11.9K
13:07 181.10 181.10 181.10 181.10 1.1K
13:12 181.27 181.27 181.27 181.27 2.1K
13:13 181.22 181.22 181.22 181.22 0.4K
13:15 181.07 181.07 181.07 181.07 1.4K
13:16 181.19 181.19 181.19 181.19 1.4K
13:20 181.46 181.46 181.46 181.46 0.8K
13:22 181.68 181.68 181.68 181.68 1.3K
13:24 182.04 182.04 182.04 182.04 1.7K
13:35 181.61 181.79 181.61 181.79 2.6K
13:38 181.59 181.59 181.59 181.59 0.4K
13:43 181.17 181.17 181.17 181.17 4.5K
13:46 181.45 181.45 181.45 181.45 1.2K
13:48 181.75 181.75 181.75 181.75 1.4K
13:50 182.18 182.18 182.18 182.18 0.3K
13:51 182.16 182.16 182.16 182.16 0.7K
13:52 182.16 182.16 182.16 182.16 0.2K
13:54 182.53 182.53 182.53 182.53 1.6K
13:57 182.56 182.56 182.25 182.25 1.1K
13:58 182.50 182.50 182.19 182.36 2.4K
14:01 182.29 182.29 181.95 181.95 2.0K
14:04 181.50 181.64 181.46 181.46 0.5K
14:05 181.35 181.35 181.35 181.35 0.1K
14:06 181.46 181.46 181.46 181.46 0.6K
14:08 181.50 181.50 181.50 181.50 0.2K
14:09 181.71 181.71 181.71 181.71 1.2K
14:15 181.67 181.67 181.67 181.67 0.4K
14:18 181.96 181.96 181.96 181.96 3.6K
14:29 181.78 181.78 181.78 181.78 1.0K
14:31 181.69 181.69 181.69 181.69 1.1K
14:32 181.50 181.50 181.50 181.50 1.2K
14:35 181.47 181.47 181.47 181.47 0.8K
14:38 181.82 181.82 181.82 181.82 1.0K
14:40 181.87 181.91 181.87 181.91 2.2K
14:41 182.00 182.00 182.00 182.00 0.8K
14:48 181.91 181.91 181.91 181.91 1.0K
14:49 181.90 181.90 181.90 181.90 0.1K
14:50 181.90 181.90 181.90 181.90 0.4K
14:51 181.94 181.94 181.94 181.94 0.2K
14:53 181.82 181.94 181.82 181.94 0.3K
14:54 182.05 182.29 182.04 182.18 4.8K
14:56 182.15 182.15 182.15 182.15 0.9K
15:00 182.21 182.21 182.21 182.21 0.5K
15:01 182.45 182.45 182.30 182.30 0.3K
15:02 182.45 182.74 182.45 182.74 2.5K
15:03 182.71 182.74 182.71 182.74 1.0K
15:04 182.74 182.85 182.74 182.85 1.5K
15:05 182.74 182.74 182.54 182.54 1.0K
15:06 182.58 182.58 182.58 182.58 1.0K
15:08 182.59 182.59 182.59 182.59 0.2K
15:09 182.61 182.61 182.60 182.60 0.3K
15:10 182.57 182.66 182.57 182.66 0.8K
15:11 182.69 182.69 182.56 182.56 0.3K
15:12 182.56 182.56 182.56 182.56 0.9K
15:13 182.55 182.92 182.55 182.92 3.4K
15:14 182.89 182.89 182.77 182.77 0.3K
15:15 182.75 182.75 182.75 182.75 0.9K
15:18 182.79 182.79 182.79 182.79 0.6K
15:20 183.21 183.21 182.85 182.85 4.9K
15:21 182.49 182.49 182.49 182.49 1.6K
15:23 182.71 182.71 182.47 182.47 4.0K
15:24 182.50 182.55 182.50 182.55 1.5K
15:26 182.07 182.07 182.07 182.07 2.2K
15:27 181.67 181.72 181.67 181.72 1.1K
15:28 181.19 181.19 181.19 181.19 1.0K
15:29 181.14 181.14 181.14 181.14 0.7K
15:30 181.15 181.63 181.15 181.63 3.4K
15:31 181.45 181.60 181.45 181.60 0.6K
15:32 181.61 181.61 181.61 181.61 0.4K
15:33 181.62 181.62 181.62 181.62 0.2K
15:34 181.60 182.03 181.60 182.03 4.6K
15:35 181.96 182.00 181.96 182.00 0.8K
15:36 181.92 181.92 181.90 181.90 1.1K
15:37 181.75 181.85 181.73 181.81 2.1K
15:39 181.70 181.70 181.70 181.70 2.1K
15:42 181.73 181.73 181.61 181.61 1.7K
15:43 181.58 181.58 181.58 181.58 0.9K
15:44 181.58 181.58 181.45 181.45 2.0K
15:45 181.45 181.45 181.45 181.45 0.7K
15:46 181.68 181.88 181.63 181.81 3.3K
15:47 181.92 181.92 181.92 181.92 0.6K
15:48 181.86 182.09 181.86 182.05 7.0K
15:49 182.07 182.07 182.03 182.06 3.2K
15:50 181.81 181.82 181.81 181.82 1.7K
15:51 181.86 181.87 181.81 181.87 2.6K
15:52 181.86 181.86 181.86 181.86 2.4K
15:53 181.93 181.99 181.92 181.99 4.8K
15:54 182.02 182.07 181.87 181.87 4.2K
15:55 181.87 182.02 181.87 181.87 2.5K
15:56 181.99 182.00 181.14 181.22 9.6K
15:57 180.85 181.02 180.71 180.84 8.9K
15:58 180.72 180.85 180.59 180.69 12.5K
15:59 180.70 180.84 180.41 180.84 327.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available