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
09:30 167.02 167.02 167.02 167.02 36.2K
09:31 169.16 169.16 169.16 169.16 0.7K
09:32 169.22 169.22 169.22 169.22 0.8K
09:33 170.67 170.67 170.67 170.67 2.2K
09:35 170.50 170.50 170.50 170.50 1.2K
09:38 170.33 170.33 170.33 170.33 0.7K
09:42 170.00 170.00 170.00 170.00 0.3K
09:44 169.30 169.30 169.30 169.30 2.2K
09:46 170.56 170.91 170.13 170.13 8.6K
09:48 170.33 170.33 170.33 170.33 0.1K
09:49 169.19 169.21 169.17 169.21 1.9K
09:51 168.97 169.46 168.97 169.46 1.9K
09:53 170.57 170.57 170.57 170.57 0.5K
09:55 170.44 170.44 170.44 170.44 0.1K
09:56 170.44 170.44 170.44 170.44 1.1K
10:00 169.79 169.79 169.79 169.79 4.4K
10:05 170.81 170.81 170.81 170.81 1.0K
10:07 170.28 170.28 170.28 170.28 3.9K
10:08 169.55 170.44 169.55 170.44 0.8K
10:11 170.52 170.52 170.52 170.52 0.8K
10:17 170.93 170.93 170.93 170.93 0.5K
10:20 170.97 170.97 170.97 170.97 0.2K
10:22 170.98 170.98 170.10 170.10 0.5K
10:23 170.99 170.99 170.99 170.99 3.4K
10:25 171.14 171.14 170.54 170.54 2.9K
10:26 170.74 170.74 170.74 170.74 2.5K
10:33 171.64 171.64 171.64 171.64 0.9K
10:37 171.54 171.54 171.54 171.54 0.2K
10:38 171.22 171.22 171.22 171.22 0.5K
10:43 171.86 171.86 171.86 171.86 0.4K
10:47 171.81 171.81 171.51 171.51 1.4K
10:48 171.44 171.44 171.44 171.44 0.2K
10:50 171.87 171.87 171.87 171.87 0.4K
10:51 172.04 172.04 171.80 171.80 0.3K
10:52 172.06 172.09 171.92 172.09 1.0K
10:53 172.40 172.40 172.40 172.40 0.2K
10:54 172.52 172.63 172.52 172.63 1.0K
10:55 172.59 172.59 172.59 172.59 0.1K
10:56 172.85 172.85 172.85 172.85 0.7K
10:58 172.84 172.84 172.84 172.84 0.3K
10:59 172.86 172.86 172.21 172.21 0.5K
11:02 172.81 172.81 172.81 172.81 0.1K
11:04 172.87 172.87 172.87 172.87 0.2K
11:05 172.83 173.15 172.83 173.15 0.5K
11:07 173.09 173.45 173.09 173.45 0.3K
11:10 173.45 173.45 173.45 173.45 0.2K
11:11 173.55 173.55 173.55 173.55 0.3K
11:13 173.63 173.63 173.63 173.63 1.2K
11:14 173.33 173.37 173.33 173.37 2.2K
11:15 173.10 173.10 173.10 173.10 0.5K
11:16 172.70 172.70 172.70 172.70 1.1K
11:17 173.19 173.19 173.19 173.19 0.1K
11:18 173.76 173.76 173.59 173.63 4.0K
11:19 173.46 173.46 173.46 173.46 0.4K
11:20 173.35 173.35 173.35 173.35 0.3K
11:22 173.67 173.67 173.55 173.56 0.5K
11:23 173.53 173.53 173.53 173.53 1.4K
11:28 173.19 173.19 173.19 173.19 0.2K
11:29 173.32 173.32 173.32 173.32 0.3K
11:32 173.12 173.12 173.12 173.12 0.6K
11:33 173.55 173.55 173.55 173.55 0.2K
11:34 173.55 173.55 173.55 173.55 0.1K
11:36 173.55 173.60 173.55 173.60 0.8K
11:38 173.83 173.83 173.83 173.83 0.1K
11:39 173.61 173.61 173.61 173.61 0.8K
11:40 173.61 173.61 173.61 173.61 0.3K
11:41 173.61 173.98 173.61 173.98 0.4K
11:42 173.61 173.61 173.61 173.61 0.4K
11:43 173.94 173.94 173.61 173.61 0.3K
11:44 173.60 173.99 173.60 173.99 4.7K
11:45 173.99 173.99 173.99 173.99 0.2K
11:46 174.05 174.05 173.99 173.99 0.7K
11:47 174.09 174.09 174.09 174.09 0.2K
11:48 173.98 173.98 173.98 173.98 0.4K
11:49 173.64 173.64 173.60 173.60 1.7K
11:50 173.77 173.79 173.77 173.79 0.2K
11:51 173.88 173.88 173.88 173.88 0.4K
11:52 173.74 173.74 173.57 173.57 0.7K
11:53 173.19 173.67 173.19 173.67 0.7K
11:54 173.68 173.68 173.68 173.68 0.2K
11:55 173.82 173.82 173.82 173.82 1.3K
11:59 174.23 174.23 174.20 174.20 0.8K
12:03 173.98 173.98 173.98 173.98 0.1K
12:04 173.86 173.86 173.86 173.86 0.2K
12:07 173.94 173.94 173.94 173.94 0.3K
12:08 173.67 173.67 173.67 173.67 1.1K
12:09 173.69 173.69 173.69 173.69 0.4K
12:11 173.53 173.53 173.53 173.53 0.2K
12:12 173.03 173.03 172.95 172.95 0.8K
12:13 172.99 173.30 172.99 173.30 2.1K
12:17 173.93 173.93 173.93 173.93 0.2K
12:21 173.45 173.45 173.45 173.45 0.7K
12:23 173.57 173.57 173.57 173.57 0.8K
12:28 173.73 173.73 173.73 173.73 0.2K
12:30 173.94 173.94 173.94 173.94 0.2K
12:31 173.86 173.86 173.86 173.86 0.2K
12:32 173.55 173.55 173.55 173.55 0.3K
12:33 173.55 173.55 173.55 173.55 0.1K
12:34 173.55 173.73 173.55 173.73 0.7K
12:36 173.53 173.53 173.53 173.53 0.1K
12:37 173.69 173.69 173.69 173.69 0.2K
12:38 173.53 173.53 173.53 173.53 0.4K
12:41 173.81 174.35 173.81 174.35 7.0K
12:42 174.58 174.58 174.58 174.58 0.6K
12:43 174.58 174.66 174.58 174.66 0.2K
12:45 174.64 174.64 174.64 174.64 0.4K
12:48 174.28 174.46 174.28 174.46 0.4K
12:50 174.54 174.54 174.54 174.54 0.6K
12:53 174.32 174.32 174.32 174.32 0.2K
12:54 174.42 174.42 174.42 174.42 0.4K
12:56 174.32 174.32 174.32 174.32 0.4K
12:57 174.17 174.17 174.17 174.17 1.0K
12:58 174.52 174.52 174.52 174.52 0.2K
12:59 173.77 173.95 173.77 173.95 4.0K
13:00 173.69 173.69 173.69 173.69 0.5K
13:01 173.79 173.79 173.79 173.79 0.2K
13:02 173.59 173.59 173.59 173.59 0.4K
13:04 173.38 173.38 173.38 173.38 1.3K
13:07 173.04 173.04 173.04 173.04 0.3K
13:08 173.35 173.51 173.35 173.51 1.0K
13:09 173.68 173.68 173.68 173.68 0.8K
13:12 173.31 173.31 173.31 173.31 0.3K
13:14 173.13 173.13 173.13 173.13 0.1K
13:15 173.30 173.30 173.30 173.30 0.3K
13:16 173.00 173.00 172.86 172.86 1.2K
13:17 172.92 172.92 172.92 172.92 0.8K
13:20 173.26 173.26 173.26 173.26 0.4K
13:22 173.00 173.00 173.00 173.00 0.2K
13:23 173.20 173.20 173.20 173.20 0.3K
13:25 173.18 173.18 173.18 173.18 0.3K
13:27 173.20 173.20 173.20 173.20 0.4K
13:28 173.01 173.01 172.58 172.58 2.2K
13:31 172.93 172.93 172.93 172.93 0.3K
13:33 172.98 172.98 172.98 172.98 0.5K
13:35 173.22 173.22 173.22 173.22 0.4K
13:38 173.28 173.28 173.25 173.25 1.3K
13:40 173.33 173.33 173.15 173.15 0.3K
13:42 173.15 173.15 173.15 173.15 0.6K
13:43 173.14 173.28 173.14 173.28 2.0K
13:45 173.24 173.24 173.24 173.24 0.4K
13:50 173.18 173.18 173.18 173.18 0.3K
13:52 173.13 173.16 173.13 173.16 0.2K
13:53 173.17 173.52 173.17 173.52 1.9K
13:54 173.56 173.56 173.56 173.56 0.2K
13:56 173.73 173.73 173.48 173.52 0.6K
13:57 173.45 173.45 173.45 173.45 0.1K
13:58 173.45 173.45 173.45 173.45 0.1K
13:59 173.45 173.45 173.41 173.41 4.9K
14:01 173.99 173.99 173.99 173.99 0.1K
14:02 173.59 173.59 173.59 173.59 0.1K
14:03 173.98 173.98 173.40 173.59 0.8K
14:06 173.73 173.73 173.73 173.73 0.5K
14:07 173.49 173.49 173.49 173.49 0.7K
14:08 173.60 173.68 173.33 173.33 3.8K
14:09 173.43 173.43 173.31 173.31 1.2K
14:10 173.61 173.61 173.61 173.61 0.2K
14:11 173.82 173.82 173.82 173.82 0.7K
14:12 174.24 174.24 174.24 174.24 0.1K
14:14 174.24 174.24 174.24 174.24 0.3K
14:16 174.14 174.14 174.14 174.14 0.4K
14:17 174.33 174.33 174.33 174.33 1.4K
14:20 174.26 174.26 174.26 174.26 0.2K
14:22 174.00 174.13 174.00 174.13 0.5K
14:23 173.98 173.98 173.98 173.98 0.2K
14:24 174.20 174.20 173.98 173.98 0.6K
14:25 173.97 173.97 173.97 173.97 1.4K
14:26 174.50 174.50 174.48 174.48 1.1K
14:28 174.52 174.52 174.52 174.52 1.1K
14:30 174.67 174.67 174.67 174.67 0.3K
14:31 174.64 174.64 174.64 174.64 0.3K
14:32 174.50 174.50 174.50 174.50 1.7K
14:33 174.35 174.35 174.35 174.35 1.0K
14:34 174.50 174.52 174.50 174.52 2.1K
14:35 174.10 174.10 174.08 174.08 3.5K
14:36 174.30 174.30 174.30 174.30 0.3K
14:38 174.00 174.00 173.83 173.94 3.4K
14:40 174.04 174.04 174.04 174.04 0.3K
14:41 174.00 174.05 174.00 174.05 1.0K
14:42 174.28 174.28 174.28 174.28 0.4K
14:44 174.03 174.17 174.03 174.17 0.5K
14:46 173.76 174.22 173.76 174.22 1.0K
14:48 173.98 174.14 173.98 174.14 0.4K
14:49 173.92 173.92 173.92 173.92 1.1K
14:50 173.92 173.92 173.92 173.92 0.9K
14:52 173.70 173.70 173.60 173.69 2.0K
14:53 173.63 173.87 173.63 173.87 0.9K
14:55 173.93 173.93 173.86 173.86 1.6K
14:59 173.72 173.90 173.63 173.90 1.8K
15:01 173.67 173.86 173.67 173.86 0.3K
15:02 174.12 174.16 174.12 174.16 0.9K
15:04 173.87 174.08 173.87 173.87 0.7K
15:05 174.15 174.51 174.15 174.51 2.9K
15:06 174.51 174.51 174.31 174.31 1.9K
15:07 174.51 174.51 174.51 174.51 1.1K
15:08 174.79 174.79 174.79 174.79 0.4K
15:10 174.41 174.41 174.41 174.41 0.3K
15:11 174.17 174.31 174.17 174.31 2.0K
15:12 174.26 174.26 174.26 174.26 0.5K
15:14 174.26 174.41 174.26 174.41 0.6K
15:15 174.27 174.38 174.27 174.38 0.8K
15:16 174.41 174.41 174.41 174.41 0.4K
15:17 174.39 174.39 174.39 174.39 0.5K
15:18 174.19 174.19 174.19 174.19 1.0K
15:19 174.40 174.40 174.40 174.40 0.2K
15:20 174.30 174.33 174.30 174.33 0.6K
15:21 174.30 174.30 174.24 174.24 2.6K
15:22 174.34 174.57 174.34 174.56 5.0K
15:23 174.88 175.10 174.88 175.10 1.6K
15:25 175.06 175.06 175.06 175.06 0.5K
15:27 174.94 174.94 174.94 174.94 0.1K
15:28 175.16 175.16 174.37 174.37 4.7K
15:29 174.42 174.54 174.42 174.54 0.7K
15:31 174.48 174.48 174.37 174.37 1.3K
15:32 174.44 174.44 174.24 174.24 1.5K
15:33 174.21 174.21 174.14 174.14 3.3K
15:35 174.25 174.40 174.25 174.40 2.5K
15:36 174.60 174.61 174.45 174.59 5.6K
15:37 174.59 174.96 174.59 174.96 4.6K
15:38 175.01 175.01 175.01 175.01 0.8K
15:39 174.94 175.18 174.94 175.18 2.2K
15:40 175.27 175.27 175.27 175.27 0.2K
15:41 175.49 175.58 175.49 175.58 1.5K
15:42 175.49 175.49 175.43 175.43 1.3K
15:43 175.41 175.41 175.19 175.19 1.5K
15:44 175.40 175.40 175.40 175.40 0.9K
15:45 175.43 175.51 175.38 175.43 1.8K
15:46 175.53 175.53 175.36 175.36 1.8K
15:47 175.63 175.79 175.56 175.56 2.9K
15:48 175.36 175.36 175.22 175.22 4.4K
15:49 175.25 175.25 175.03 175.03 1.7K
15:50 174.96 174.96 174.16 174.35 4.6K
15:51 174.35 174.48 174.13 174.30 4.0K
15:52 174.08 174.32 174.08 174.27 2.8K
15:53 174.28 174.28 174.27 174.27 1.9K
15:54 174.38 174.78 174.38 174.76 4.6K
15:55 174.62 174.62 174.50 174.50 2.8K
15:56 174.61 174.65 174.47 174.63 5.6K
15:57 174.61 174.61 174.54 174.54 5.9K
15:58 174.54 174.54 174.19 174.19 10.7K
15:59 173.79 174.09 173.48 173.76 813.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available