Dycom Industries

DY
🏛️ usa →
286.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 179.27 179.79 179.04 179.79 4.1K
09:33 179.06 179.06 179.06 179.06 1.7K
09:34 178.75 178.75 178.75 178.75 0.2K
09:35 179.44 179.44 179.44 179.44 1.0K
09:40 179.44 179.59 179.44 179.59 2.5K
09:41 179.22 179.22 179.22 179.22 0.1K
09:42 178.29 178.29 178.29 178.29 1.3K
09:43 178.38 178.38 178.38 178.38 1.4K
09:45 178.00 178.00 178.00 178.00 0.3K
09:46 177.51 177.51 177.51 177.51 2.9K
09:48 176.78 176.78 176.78 176.78 1.4K
09:49 177.06 177.06 176.39 176.39 1.2K
09:50 177.11 177.11 177.11 177.11 0.3K
09:51 177.39 177.51 177.39 177.51 2.2K
09:52 177.58 177.58 177.58 177.58 1.9K
10:00 177.60 177.60 177.60 177.60 0.7K
10:04 177.24 177.24 177.24 177.24 2.1K
10:06 176.87 176.87 176.87 176.87 0.2K
10:07 176.73 176.73 176.73 176.73 0.2K
10:08 176.88 176.88 176.88 176.88 0.7K
10:09 176.88 176.88 176.88 176.88 1.2K
10:10 177.04 177.04 177.04 177.04 0.8K
10:11 176.43 176.43 176.43 176.43 1.7K
10:14 176.61 176.73 176.61 176.73 0.5K
10:15 176.73 176.73 176.73 176.73 0.8K
10:16 176.33 176.39 175.70 175.70 3.8K
10:17 175.10 175.10 175.10 175.10 1.6K
10:19 174.56 174.56 174.56 174.56 0.1K
10:20 174.90 175.02 174.90 175.02 1.5K
10:21 175.13 175.15 175.12 175.15 7.7K
10:22 175.17 175.76 175.17 175.74 4.8K
10:24 175.93 175.93 175.93 175.93 0.1K
10:25 176.10 176.57 176.10 176.57 0.9K
10:26 176.28 176.58 176.28 176.58 0.9K
10:27 176.47 176.47 176.42 176.42 1.2K
10:28 175.95 175.95 175.95 175.95 1.7K
10:31 176.11 176.25 175.91 176.25 6.8K
10:33 176.33 176.33 176.33 176.33 0.9K
10:34 176.04 176.04 176.04 176.04 1.0K
10:35 175.66 175.97 175.66 175.97 5.2K
10:38 176.60 176.60 176.57 176.57 0.9K
10:41 176.73 176.74 176.73 176.74 0.3K
10:42 176.82 176.95 176.82 176.93 3.9K
10:43 176.91 176.91 176.91 176.91 1.5K
10:44 176.99 176.99 176.99 176.99 0.5K
10:45 176.95 176.95 176.95 176.95 0.6K
10:46 176.95 176.95 176.95 176.95 0.6K
10:47 176.92 176.92 176.92 176.92 1.3K
10:48 177.01 177.01 176.69 176.69 1.9K
10:49 176.85 176.85 176.85 176.85 0.8K
10:51 176.59 176.59 176.59 176.59 2.2K
10:54 176.81 176.93 176.81 176.81 5.9K
10:57 177.30 177.30 177.30 177.30 0.4K
10:58 177.41 177.41 177.02 177.02 1.2K
10:59 176.87 176.87 176.87 176.87 0.7K
11:02 177.19 177.70 177.19 177.70 1.6K
11:05 177.56 177.56 177.56 177.56 2.4K
11:06 177.30 177.30 177.30 177.30 0.6K
11:07 177.36 177.36 177.36 177.36 0.5K
11:09 177.06 177.06 177.06 177.06 1.7K
11:12 177.11 177.11 177.11 177.11 0.1K
11:13 177.18 177.18 177.18 177.18 1.7K
11:15 176.74 176.74 176.67 176.67 0.8K
11:16 176.62 176.62 176.54 176.54 4.1K
11:17 176.73 177.02 176.73 177.02 1.6K
11:18 176.76 177.04 176.76 177.04 1.8K
11:19 176.97 176.97 176.97 176.97 0.6K
11:20 176.95 176.95 176.95 176.95 0.8K
11:21 176.66 176.66 176.66 176.66 1.6K
11:22 176.35 176.35 176.35 176.35 1.2K
11:23 176.48 176.48 176.48 176.48 1.1K
11:27 176.77 176.77 176.77 176.77 3.5K
11:32 175.84 175.84 175.84 175.84 1.2K
11:34 175.72 175.72 175.72 175.72 0.1K
11:36 175.75 175.92 175.75 175.92 0.9K
11:37 176.04 176.04 176.00 176.00 1.3K
11:42 176.12 176.18 176.12 176.18 1.7K
11:43 176.26 176.26 176.10 176.10 3.2K
11:47 176.32 176.43 176.32 176.43 1.5K
11:52 176.75 176.75 176.18 176.18 4.7K
11:55 176.01 176.01 176.01 176.01 1.1K
11:59 176.12 176.12 176.12 176.12 0.1K
12:00 175.96 175.96 175.96 175.96 3.3K
12:01 176.07 176.07 176.07 176.07 1.4K
12:05 176.00 176.00 176.00 176.00 0.3K
12:07 175.92 176.00 175.92 176.00 0.6K
12:08 176.03 176.03 176.03 176.03 0.5K
12:09 175.92 175.92 175.92 175.92 0.2K
12:10 176.00 176.00 176.00 176.00 0.2K
12:11 176.02 176.02 176.02 176.02 0.2K
12:12 175.91 175.91 175.21 175.21 8.2K
12:15 175.27 175.27 175.27 175.27 0.9K
12:16 175.00 175.00 175.00 175.00 1.0K
12:17 175.02 175.02 175.02 175.02 3.8K
12:18 175.15 175.15 174.84 174.84 4.7K
12:19 174.95 174.95 174.95 174.95 1.2K
12:20 174.92 175.04 174.59 174.59 2.3K
12:21 174.70 174.70 174.70 174.70 0.6K
12:24 174.66 174.66 174.66 174.66 1.7K
12:25 174.77 174.77 174.77 174.77 2.5K
12:29 174.57 174.57 174.57 174.57 0.2K
12:30 174.44 174.44 174.44 174.44 0.2K
12:31 174.56 174.56 174.56 174.56 0.7K
12:34 174.52 174.52 174.40 174.40 2.0K
12:36 174.13 174.13 174.13 174.13 1.1K
12:38 173.71 173.71 173.71 173.71 0.1K
12:39 173.94 173.94 173.74 173.74 0.4K
12:40 173.73 173.73 173.73 173.73 0.3K
12:42 173.84 173.84 173.84 173.84 1.5K
12:46 173.92 174.09 173.85 174.09 4.7K
12:48 173.96 174.00 173.96 174.00 0.8K
12:50 174.07 174.07 174.07 174.07 0.4K
12:51 174.08 174.22 174.08 174.22 0.3K
12:52 174.24 174.49 174.24 174.49 1.1K
12:54 174.74 175.04 174.74 175.04 0.7K
12:56 174.67 174.67 174.67 174.67 2.1K
12:59 174.94 174.94 174.86 174.86 1.2K
13:00 175.02 175.02 175.02 175.02 13.8K
13:02 174.92 174.92 174.92 174.92 1.0K
13:03 174.93 174.93 174.93 174.93 0.1K
13:04 174.93 174.93 174.93 174.93 0.3K
13:05 174.90 174.90 174.90 174.90 0.6K
13:07 174.78 174.95 174.78 174.95 3.1K
13:08 174.97 174.97 174.97 174.97 1.8K
13:09 175.10 175.10 175.10 175.10 2.3K
13:11 175.01 175.01 175.01 175.01 1.2K
13:12 174.52 174.52 174.52 174.52 0.4K
13:15 174.39 174.39 174.34 174.34 1.4K
13:16 174.29 174.29 174.29 174.29 0.2K
13:19 174.11 174.12 174.11 174.12 1.1K
13:22 174.16 174.16 174.16 174.16 0.4K
13:24 174.17 174.17 174.17 174.17 0.8K
13:27 174.08 174.08 174.08 174.08 0.8K
13:28 173.70 173.70 173.70 173.70 0.2K
13:29 173.64 173.64 173.44 173.44 2.4K
13:32 173.54 173.54 173.54 173.54 1.0K
13:36 173.51 173.51 173.51 173.51 0.5K
13:37 173.33 173.33 173.33 173.33 0.7K
13:39 173.25 173.25 173.25 173.25 0.2K
13:40 173.27 173.27 173.19 173.19 0.7K
13:42 173.33 173.33 173.23 173.23 0.7K
13:43 173.30 173.59 173.30 173.59 1.1K
13:44 173.60 173.60 173.60 173.60 0.7K
13:46 173.80 173.80 173.80 173.80 2.0K
13:47 173.95 174.03 173.95 174.03 0.6K
13:48 174.04 174.04 174.04 174.04 0.4K
13:50 174.25 174.47 174.25 174.47 6.1K
13:51 174.69 174.69 174.69 174.69 0.6K
13:53 174.74 174.74 174.63 174.66 4.0K
13:54 174.79 174.87 174.79 174.87 1.4K
13:56 175.16 175.16 174.89 174.91 2.5K
13:58 175.03 175.05 175.03 175.05 1.4K
13:59 174.72 174.72 174.72 174.72 1.8K
14:00 174.79 175.07 174.79 175.07 1.4K
14:02 175.14 175.14 175.06 175.06 3.1K
14:04 174.86 174.93 174.84 174.93 2.8K
14:05 175.03 175.04 175.03 175.04 0.7K
14:07 174.97 174.97 174.97 174.97 1.0K
14:08 174.79 174.79 174.56 174.61 3.6K
14:09 174.35 174.48 174.35 174.48 1.5K
14:10 174.48 174.48 174.48 174.48 0.3K
14:12 174.95 174.95 174.92 174.92 0.5K
14:13 174.65 174.65 174.65 174.65 1.7K
14:17 174.61 174.61 174.61 174.61 2.1K
14:19 174.15 174.17 174.00 174.17 2.3K
14:20 174.11 174.18 174.11 174.18 0.5K
14:21 174.65 174.74 174.65 174.74 1.4K
14:22 174.74 174.74 174.74 174.74 0.4K
14:23 174.82 174.82 174.43 174.43 1.7K
14:24 174.93 174.98 174.93 174.98 2.3K
14:28 174.67 174.67 174.67 174.67 0.5K
14:30 174.57 174.57 174.57 174.57 0.6K
14:31 174.43 174.59 174.43 174.59 1.8K
14:32 175.00 175.00 175.00 175.00 1.0K
14:33 175.34 175.34 175.34 175.34 0.1K
14:34 175.13 175.13 175.13 175.13 0.2K
14:35 175.13 175.13 175.13 175.13 2.4K
14:36 175.58 175.58 175.40 175.40 0.7K
14:37 175.01 175.01 175.01 175.01 3.8K
14:39 175.24 175.24 175.24 175.24 1.1K
14:41 174.76 174.76 174.76 174.76 1.7K
14:42 175.03 175.03 175.03 175.03 0.8K
14:44 174.98 174.98 174.98 174.98 0.4K
14:46 175.08 175.08 174.87 174.87 4.6K
14:47 174.81 174.93 174.81 174.93 0.9K
14:49 175.09 175.09 175.09 175.09 0.3K
14:50 175.12 175.12 175.10 175.10 0.7K
14:52 175.12 175.12 174.96 174.96 1.2K
14:55 175.10 175.10 175.10 175.10 2.3K
14:56 175.21 175.53 175.21 175.53 3.5K
14:57 175.48 175.50 175.48 175.50 0.8K
14:59 175.47 175.47 175.47 175.47 0.1K
15:00 175.47 175.69 175.47 175.69 1.8K
15:01 175.91 175.91 175.91 175.91 0.4K
15:02 175.84 175.84 175.67 175.67 4.1K
15:03 175.67 175.67 175.67 175.67 1.0K
15:04 175.57 175.57 175.57 175.57 2.6K
15:05 175.49 175.72 175.49 175.72 1.8K
15:06 175.69 175.69 175.69 175.69 0.6K
15:07 175.77 175.77 175.72 175.72 0.4K
15:08 175.72 175.72 175.72 175.72 2.4K
15:11 175.53 175.72 175.53 175.72 3.1K
15:12 175.62 175.62 175.62 175.62 0.6K
15:14 176.11 176.20 176.08 176.08 3.7K
15:15 175.90 175.93 175.90 175.93 1.1K
15:16 175.83 175.83 175.64 175.64 1.7K
15:17 175.40 175.79 175.39 175.79 6.0K
15:19 175.56 175.62 175.56 175.62 1.1K
15:20 175.52 175.52 175.36 175.36 5.9K
15:21 175.00 175.00 175.00 175.00 2.2K
15:22 174.94 174.94 174.94 174.94 2.1K
15:23 174.88 175.13 174.88 175.13 1.4K
15:24 175.13 175.13 175.06 175.06 1.2K
15:25 175.20 175.21 175.20 175.21 0.3K
15:26 175.21 175.21 175.21 175.21 2.0K
15:27 174.91 175.00 174.91 175.00 1.7K
15:28 174.91 174.99 174.91 174.92 2.7K
15:30 175.11 175.12 175.11 175.12 0.7K
15:31 175.35 175.35 175.35 175.35 1.6K
15:32 175.43 175.67 175.43 175.67 1.3K
15:33 175.60 175.77 175.59 175.59 6.1K
15:34 175.55 175.55 175.55 175.55 2.2K
15:35 175.42 175.42 175.42 175.42 1.9K
15:36 175.28 175.28 175.28 175.28 2.0K
15:37 175.06 175.06 174.76 174.76 3.4K
15:38 174.86 175.05 174.86 175.05 3.0K
15:39 174.80 174.94 174.80 174.94 4.3K
15:40 174.85 174.85 174.85 174.85 2.3K
15:42 174.72 174.75 174.72 174.75 2.3K
15:43 174.65 174.65 174.65 174.65 3.6K
15:45 174.76 174.76 174.63 174.63 2.1K
15:46 174.68 174.68 174.59 174.59 5.0K
15:47 174.36 174.49 174.36 174.48 2.9K
15:48 174.31 174.31 173.28 173.59 20.0K
15:49 173.86 174.40 173.86 174.40 6.6K
15:50 174.56 174.96 174.56 174.60 10.6K
15:51 174.75 174.75 174.75 174.75 0.2K
15:52 174.63 174.82 174.51 174.51 5.1K
15:53 174.52 174.65 174.42 174.42 5.4K
15:54 174.11 174.36 173.80 174.36 7.3K
15:55 174.42 174.67 174.42 174.62 13.2K
15:56 174.65 174.68 174.55 174.68 8.1K
15:57 174.68 174.71 174.65 174.68 12.7K
15:58 174.68 174.93 174.68 174.91 12.7K
15:59 174.92 174.93 174.17 174.62 32.9K
16:00 174.64 174.67 174.64 174.67 64.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available