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
09:30 177.54 177.54 177.54 177.54 1.9K
09:31 176.12 176.12 176.12 176.12 0.3K
09:32 177.89 177.89 177.89 177.89 0.8K
09:33 178.03 178.03 176.38 176.38 0.3K
09:34 178.03 178.03 178.03 178.03 0.1K
09:35 178.03 178.03 178.03 178.03 0.4K
09:36 177.20 177.20 177.20 177.20 2.9K
09:39 178.52 178.76 178.37 178.37 0.5K
09:43 177.40 177.40 177.40 177.40 0.3K
09:45 177.40 177.40 176.73 176.73 1.7K
09:49 177.81 177.81 177.81 177.81 0.8K
09:50 178.54 178.54 178.54 178.54 1.1K
09:52 177.03 178.22 177.03 178.22 0.9K
09:54 178.34 178.34 178.34 178.34 2.0K
09:55 177.77 177.99 177.36 177.83 6.1K
09:58 176.99 176.99 176.99 176.99 0.2K
09:59 177.61 177.61 177.61 177.61 0.8K
10:00 178.00 178.11 177.73 178.11 3.4K
10:01 178.20 178.49 178.07 178.25 1.8K
10:02 177.82 178.00 177.48 177.48 1.7K
10:05 177.89 177.89 177.73 177.73 2.0K
10:06 177.85 177.85 177.85 177.85 0.5K
10:08 178.01 178.01 178.00 178.00 2.5K
10:09 178.00 178.00 177.95 177.95 1.7K
10:11 177.77 177.77 177.77 177.77 0.7K
10:12 177.23 177.23 177.23 177.23 1.2K
10:16 177.49 177.49 177.49 177.49 0.6K
10:19 176.56 177.25 176.56 177.25 1.1K
10:20 177.20 177.20 177.20 177.20 0.9K
10:25 176.73 176.73 176.73 176.73 0.2K
10:27 176.94 176.94 176.94 176.94 0.3K
10:28 178.04 178.04 177.41 177.76 3.8K
10:32 178.21 178.49 178.21 178.49 1.6K
10:33 178.54 178.80 178.54 178.80 1.2K
10:36 179.27 179.27 179.01 179.01 2.1K
10:37 179.22 179.22 179.22 179.22 0.9K
10:39 179.21 179.21 179.21 179.21 0.6K
10:41 178.75 178.86 178.75 178.86 0.5K
10:43 178.70 178.70 178.70 178.70 0.8K
10:44 178.87 178.87 178.87 178.87 0.6K
10:46 179.15 179.57 179.00 179.00 3.6K
10:47 178.99 179.84 178.99 179.84 2.9K
10:48 179.94 179.94 179.94 179.94 0.6K
10:49 180.19 180.19 180.19 180.19 0.5K
10:54 179.62 179.62 179.34 179.61 1.2K
10:57 179.59 179.81 179.59 179.81 0.6K
10:59 179.58 179.76 179.22 179.76 4.6K
11:07 179.27 179.27 179.27 179.27 0.7K
11:08 179.51 179.51 179.43 179.43 0.4K
11:09 179.44 179.44 179.38 179.38 2.7K
11:14 179.47 179.47 179.09 179.09 2.4K
11:19 179.41 179.41 179.41 179.41 0.4K
11:20 178.99 178.99 178.99 178.99 0.5K
11:22 179.21 179.21 179.12 179.12 1.3K
11:23 179.08 179.31 179.08 179.31 1.0K
11:24 179.19 179.29 179.19 179.29 1.3K
11:25 179.30 179.30 179.30 179.30 0.6K
11:26 179.45 179.45 179.45 179.45 1.7K
11:28 179.44 179.45 179.44 179.45 0.4K
11:29 179.18 179.22 179.18 179.22 1.0K
11:30 179.24 179.28 179.24 179.28 0.8K
11:31 178.87 178.87 178.87 178.87 1.0K
11:33 179.11 179.11 179.09 179.09 0.9K
11:35 179.22 179.22 179.22 179.22 2.1K
11:40 179.15 179.15 179.15 179.15 0.2K
11:41 179.29 179.29 178.55 178.55 1.2K
11:42 178.40 178.47 178.40 178.41 0.8K
11:45 178.62 178.67 178.62 178.67 0.8K
11:48 178.57 178.57 178.57 178.57 0.6K
11:55 178.81 178.81 178.76 178.76 1.9K
11:58 178.46 178.46 178.46 178.46 0.3K
11:59 178.09 178.09 178.09 178.09 2.3K
12:00 178.79 178.79 178.79 178.79 0.7K
12:01 178.54 178.54 178.54 178.54 0.7K
12:04 178.49 178.49 178.49 178.49 0.3K
12:05 178.53 178.58 178.22 178.44 2.3K
12:06 178.18 178.18 178.18 178.18 0.4K
12:11 177.70 177.70 177.67 177.67 0.4K
12:12 177.74 177.74 177.74 177.74 1.1K
12:16 177.92 177.92 177.92 177.92 0.8K
12:18 178.10 178.10 178.10 178.10 0.3K
12:20 178.12 178.12 178.12 178.12 0.7K
12:26 177.84 177.84 177.84 177.84 0.7K
12:27 177.59 177.59 177.30 177.30 2.8K
12:38 177.73 177.73 177.73 177.73 0.4K
12:39 177.73 178.31 177.73 178.31 2.2K
12:40 178.31 178.31 178.31 178.31 1.1K
12:42 178.10 178.10 178.10 178.10 0.1K
12:43 177.86 177.86 177.86 177.86 1.8K
12:45 178.21 178.21 178.21 178.21 0.6K
12:51 177.52 177.52 177.52 177.52 0.6K
12:59 177.68 177.68 177.68 177.68 0.4K
13:02 177.31 177.51 177.31 177.51 1.9K
13:04 177.61 178.01 177.61 178.01 3.3K
13:05 177.71 177.75 177.21 177.21 1.9K
13:08 177.57 177.57 177.57 177.57 0.9K
13:19 177.75 177.75 177.75 177.75 0.5K
13:23 177.61 177.61 177.61 177.61 0.5K
13:27 177.61 177.61 177.61 177.61 0.5K
13:28 177.62 178.07 177.62 178.07 2.8K
13:30 178.06 178.06 178.00 178.00 0.9K
13:31 177.77 177.77 177.70 177.70 2.2K
13:34 177.61 177.61 177.61 177.61 0.5K
13:36 177.90 177.90 177.80 177.80 0.6K
13:38 178.05 178.11 178.05 178.11 0.8K
13:40 177.90 177.90 177.90 177.90 0.8K
13:43 177.89 177.97 177.89 177.97 1.2K
13:45 178.00 178.00 177.61 177.61 2.3K
13:46 177.89 178.00 177.89 178.00 1.3K
13:47 178.03 178.06 178.00 178.06 1.3K
13:51 178.08 178.08 178.08 178.08 0.2K
13:52 178.05 178.06 178.05 178.06 1.3K
13:53 178.11 178.47 178.11 178.47 1.5K
13:57 178.36 178.36 178.36 178.36 0.1K
13:58 178.56 178.56 178.36 178.36 0.9K
14:00 178.64 179.17 178.64 179.17 1.9K
14:01 178.59 178.59 177.18 177.18 2.1K
14:02 177.27 177.81 177.27 177.81 0.8K
14:03 177.51 177.51 176.61 176.61 1.2K
14:05 176.97 176.97 176.97 176.97 0.5K
14:06 177.33 177.35 176.62 176.62 0.8K
14:07 176.10 176.29 176.10 176.29 1.3K
14:09 176.29 176.29 176.29 176.29 0.7K
14:11 176.57 176.57 176.57 176.57 0.7K
14:15 176.11 176.11 176.11 176.11 0.5K
14:17 175.88 175.88 175.61 175.61 1.4K
14:18 175.55 175.92 175.55 175.65 0.5K
14:19 175.66 175.93 175.66 175.93 1.1K
14:20 176.18 176.18 176.18 176.18 0.8K
14:21 176.14 176.14 175.92 176.08 0.8K
14:22 176.08 176.08 176.07 176.07 1.8K
14:23 176.02 176.02 176.02 176.02 0.4K
14:24 176.38 176.38 176.38 176.38 0.2K
14:26 176.02 176.02 176.02 176.02 0.4K
14:27 175.57 176.03 175.57 176.03 1.1K
14:29 175.51 175.51 175.51 175.51 0.3K
14:30 174.83 174.83 174.83 174.83 1.5K
14:31 175.96 175.96 175.96 175.96 1.4K
14:32 175.91 175.91 175.91 175.91 0.3K
14:33 175.36 176.38 175.36 176.38 1.3K
14:35 175.44 175.44 175.44 175.44 0.6K
14:36 175.48 175.52 175.48 175.52 1.3K
14:37 175.60 175.60 175.14 175.14 1.0K
14:38 175.13 175.13 174.93 174.93 0.8K
14:39 175.00 175.19 174.46 174.46 1.7K
14:40 174.85 175.21 174.85 175.21 1.0K
14:41 174.81 175.01 174.49 174.66 1.9K
14:42 174.55 174.78 174.36 174.36 1.6K
14:43 174.59 174.59 174.49 174.49 1.5K
14:45 174.19 174.75 174.19 174.75 1.7K
14:46 174.35 174.35 174.02 174.02 1.1K
14:47 174.46 174.62 173.53 173.81 2.5K
14:48 173.37 173.37 173.37 173.37 0.7K
14:49 174.67 174.67 174.67 174.67 1.2K
14:53 174.12 174.12 173.36 173.36 1.7K
14:56 173.10 173.10 173.10 173.10 0.4K
14:57 173.38 174.16 172.97 172.97 1.9K
14:58 173.72 173.72 173.72 173.72 0.4K
14:59 173.25 173.25 173.16 173.16 0.7K
15:00 173.25 173.65 172.86 173.30 4.6K
15:02 173.13 173.13 173.13 173.13 0.2K
15:03 172.74 172.86 172.74 172.86 1.0K
15:04 173.08 173.08 173.08 173.08 0.8K
15:05 172.33 172.61 172.33 172.61 0.9K
15:06 172.62 173.27 172.62 173.27 0.9K
15:07 173.51 173.51 173.11 173.11 1.3K
15:08 173.31 173.42 173.31 173.42 2.8K
15:09 173.11 173.11 173.11 173.11 0.9K
15:10 173.64 173.64 173.64 173.64 0.5K
15:11 173.03 173.03 172.43 172.43 2.0K
15:12 172.77 172.77 172.52 172.52 1.2K
15:14 172.57 172.57 172.47 172.47 0.7K
15:16 172.69 172.69 172.69 172.69 0.5K
15:17 172.63 172.63 172.58 172.58 0.9K
15:18 172.60 172.60 172.22 172.22 1.4K
15:20 172.04 172.44 172.04 172.44 2.5K
15:21 172.80 172.80 172.80 172.80 1.3K
15:22 172.90 173.55 172.53 172.53 1.4K
15:23 172.28 172.28 172.28 172.28 0.4K
15:24 172.74 172.91 172.74 172.91 0.8K
15:26 172.28 172.28 171.83 172.28 2.0K
15:27 172.00 172.00 171.67 171.71 2.0K
15:28 171.96 171.96 171.63 171.63 0.8K
15:29 171.38 171.44 171.38 171.44 1.0K
15:30 171.69 171.69 171.27 171.27 2.3K
15:31 171.19 171.19 171.19 171.19 0.5K
15:32 171.38 171.73 171.38 171.73 2.4K
15:33 171.47 171.47 171.43 171.43 2.1K
15:34 171.26 171.28 171.26 171.28 0.6K
15:35 171.39 171.39 171.18 171.18 1.3K
15:36 171.13 171.13 171.13 171.13 1.2K
15:37 171.13 171.13 170.88 171.11 2.7K
15:38 170.86 170.86 170.65 170.65 2.0K
15:39 170.83 170.83 170.82 170.82 0.6K
15:40 170.56 170.56 170.12 170.22 4.3K
15:41 170.12 170.12 169.74 169.74 4.2K
15:42 169.68 169.87 169.68 169.87 1.1K
15:43 169.72 169.78 169.60 169.70 2.6K
15:44 169.47 169.47 169.47 169.47 1.0K
15:45 168.80 168.82 168.68 168.82 7.0K
15:46 168.74 169.32 168.74 169.05 3.7K
15:47 168.83 169.09 168.83 169.09 5.4K
15:48 170.07 170.07 169.87 169.88 6.9K
15:49 169.56 169.96 169.56 169.96 6.7K
15:50 169.00 169.72 169.00 169.32 4.0K
15:51 169.60 170.06 169.60 169.77 3.1K
15:52 169.51 169.83 169.51 169.83 5.2K
15:53 169.44 169.66 169.44 169.66 6.6K
15:54 169.69 170.00 169.69 169.74 4.1K
15:55 169.69 169.69 169.01 169.07 8.9K
15:56 168.96 168.96 168.77 168.87 10.3K
15:57 168.90 169.02 168.79 169.01 9.1K
15:58 169.11 169.12 168.43 168.43 10.9K
15:59 168.30 168.35 167.89 168.30 86.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available