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
09:31 144.59 144.59 142.82 144.57 6.3K
09:32 144.54 144.54 142.47 142.47 1.6K
09:34 144.50 144.50 144.50 144.50 0.2K
09:37 142.52 142.52 142.52 142.52 0.2K
09:38 144.49 144.49 144.49 144.49 1.0K
09:42 145.37 145.37 145.37 145.37 0.5K
09:45 145.45 145.45 145.45 145.45 0.6K
09:50 145.23 145.23 145.23 145.23 0.1K
09:51 145.47 146.12 145.47 145.47 2.5K
09:55 145.63 145.63 145.63 145.63 0.6K
09:56 145.50 145.50 145.07 145.07 1.4K
09:57 144.49 144.49 144.49 144.49 0.4K
09:58 144.50 144.50 144.50 144.50 0.2K
09:59 144.44 144.44 144.44 144.44 0.2K
10:00 144.25 144.25 143.71 143.71 0.8K
10:01 144.26 144.26 144.26 144.26 1.4K
10:04 144.70 144.70 144.70 144.70 0.1K
10:06 144.70 144.70 143.74 143.74 1.9K
10:09 143.66 143.66 143.66 143.66 0.4K
10:11 143.71 143.71 143.71 143.71 0.2K
10:12 143.19 143.19 143.19 143.19 0.5K
10:13 143.36 143.36 143.00 143.00 1.6K
10:14 142.62 142.62 142.62 142.62 0.4K
10:15 142.58 142.58 142.58 142.57 1.1K
10:18 141.88 141.88 141.88 141.88 1.8K
10:19 141.38 141.45 141.38 141.45 0.8K
10:20 141.22 141.39 141.22 141.39 1.5K
10:21 141.23 141.23 141.03 141.03 0.8K
10:22 141.00 141.00 141.00 141.00 1.2K
10:24 141.42 141.42 141.42 141.42 1.7K
10:25 140.92 141.23 140.92 141.23 2.7K
10:27 141.00 141.00 141.00 141.00 0.2K
10:28 141.00 141.00 141.00 141.00 0.9K
10:29 140.56 140.56 140.56 140.56 0.3K
10:30 140.37 140.72 140.37 140.72 0.4K
10:31 140.39 140.39 140.39 140.39 1.5K
10:32 140.46 140.46 140.44 140.46 1.6K
10:33 140.44 140.44 140.44 140.44 0.3K
10:34 140.43 140.54 140.43 140.54 2.3K
10:38 139.94 139.94 139.87 139.87 3.0K
10:39 140.00 140.00 140.00 140.00 0.8K
10:40 140.00 140.00 139.95 139.99 2.3K
10:42 139.58 139.88 139.58 139.88 2.5K
10:43 139.42 139.42 138.59 138.59 18.5K
10:44 138.28 139.11 138.28 139.11 4.7K
10:45 139.01 139.01 139.01 139.01 0.1K
10:46 139.39 139.56 139.39 139.55 2.9K
10:47 139.34 139.76 139.34 139.49 2.0K
10:48 139.54 139.54 139.54 139.54 1.3K
10:49 139.98 140.73 139.86 140.00 12.8K
10:50 140.13 140.13 140.13 140.13 1.4K
10:51 140.09 140.09 140.09 140.09 0.6K
10:53 140.08 140.08 140.08 140.07 0.6K
10:54 140.08 140.08 140.08 140.07 0.5K
10:55 140.08 140.08 139.99 140.07 4.0K
10:56 140.08 140.08 140.08 140.07 0.4K
10:57 140.08 140.08 140.08 140.07 1.3K
10:58 139.80 139.80 139.80 139.79 0.4K
10:59 139.67 139.80 139.67 139.79 1.1K
11:00 139.81 140.16 139.81 140.16 1.8K
11:05 139.91 139.91 139.64 139.64 3.7K
11:06 139.57 139.57 139.57 139.57 0.7K
11:08 139.57 139.57 139.57 139.57 0.8K
11:09 140.02 140.02 139.89 139.89 2.2K
11:14 140.00 140.00 140.00 140.00 0.6K
11:15 140.09 140.09 140.09 140.09 1.5K
11:16 140.39 140.40 140.39 140.40 1.3K
11:20 140.00 140.00 140.00 140.00 0.5K
11:21 139.89 139.90 139.85 139.90 2.3K
11:23 139.95 139.95 139.95 139.95 0.8K
11:24 139.70 139.75 139.68 139.68 2.5K
11:26 139.49 139.49 139.15 139.15 1.5K
11:27 139.34 139.34 139.34 139.34 0.8K
11:28 139.34 139.43 139.34 139.43 2.0K
11:29 139.26 139.26 139.10 139.10 1.8K
11:30 139.19 139.19 139.18 139.18 1.3K
11:32 139.09 139.09 139.07 139.07 0.9K
11:33 139.14 139.14 139.14 139.14 4.8K
11:34 139.14 139.14 139.12 139.12 1.5K
11:36 138.66 138.66 138.66 138.66 2.3K
11:37 139.09 139.09 139.09 139.09 1.2K
11:38 138.95 138.95 138.95 138.95 1.4K
11:39 138.03 138.03 138.03 138.03 0.1K
11:40 138.18 138.18 137.71 137.71 2.7K
11:41 138.13 138.13 138.13 138.13 1.3K
11:42 137.70 137.74 137.70 137.74 0.4K
11:43 137.70 137.70 137.70 137.70 0.5K
11:44 138.00 138.00 137.88 137.88 2.0K
11:45 137.72 137.72 137.13 137.13 2.7K
11:47 137.21 137.21 137.21 137.21 0.2K
11:48 136.94 136.94 136.70 136.70 1.2K
11:49 136.68 137.03 136.68 137.03 4.3K
11:50 137.23 137.23 136.94 136.94 3.5K
11:51 136.87 136.87 136.86 136.87 2.4K
11:52 136.87 136.87 136.87 136.87 2.2K
11:55 136.57 136.57 136.50 136.50 1.2K
11:56 136.86 136.86 136.53 136.53 0.8K
11:57 136.72 136.72 136.59 136.59 0.7K
11:58 136.81 136.81 136.48 136.48 1.8K
11:59 136.14 136.14 136.12 136.12 1.0K
12:00 136.13 136.48 136.13 136.48 1.0K
12:01 136.94 137.03 136.94 137.03 4.6K
12:03 137.04 137.25 137.04 137.18 2.5K
12:04 137.10 137.26 137.10 137.26 1.9K
12:05 137.09 137.09 137.09 137.09 1.3K
12:06 136.80 136.80 136.47 136.64 1.7K
12:07 136.86 136.86 136.86 136.86 0.3K
12:08 136.82 136.83 136.82 136.83 1.0K
12:09 136.64 136.64 136.64 136.64 2.0K
12:14 136.47 136.47 136.47 136.47 0.9K
12:15 136.63 136.63 136.63 136.63 2.7K
12:16 136.62 136.86 136.62 136.86 1.1K
12:17 136.86 136.86 136.65 136.65 1.6K
12:21 136.66 136.66 136.66 136.66 0.4K
12:22 136.77 136.80 136.67 136.80 2.2K
12:23 136.75 136.80 136.62 136.62 4.1K
12:24 136.52 136.86 136.52 136.86 1.4K
12:26 136.53 136.53 136.47 136.47 1.8K
12:27 136.40 136.67 136.40 136.60 7.3K
12:30 136.22 136.22 136.22 136.22 1.5K
12:31 136.16 136.16 136.16 136.16 0.3K
12:32 136.13 136.45 136.13 136.45 1.3K
12:33 136.48 136.77 136.43 136.64 2.4K
12:34 136.90 137.00 136.83 137.00 1.9K
12:36 136.87 136.87 136.87 136.87 0.2K
12:37 137.03 137.03 136.94 136.94 1.8K
12:38 137.22 137.37 137.22 137.37 1.5K
12:39 137.41 137.48 137.33 137.33 2.5K
12:41 137.08 137.08 137.08 137.08 0.5K
12:42 137.29 137.35 137.29 137.35 4.6K
12:43 137.35 137.71 137.35 137.71 2.9K
12:44 137.89 137.89 137.89 137.89 1.4K
12:45 138.22 138.22 138.22 138.22 1.2K
12:46 138.35 138.35 138.09 138.09 1.5K
12:47 138.09 138.09 137.95 137.95 2.6K
12:52 138.02 138.21 138.02 138.16 3.9K
12:53 138.16 138.18 138.16 138.18 1.6K
12:54 138.29 138.29 138.29 138.29 0.8K
12:55 138.29 138.63 138.29 138.63 2.7K
12:56 138.57 138.57 138.56 138.56 0.7K
12:57 138.32 138.41 138.13 138.13 5.6K
13:00 138.02 138.02 138.02 138.01 1.4K
13:01 138.02 138.26 138.02 138.26 1.8K
13:02 138.32 138.32 138.32 138.32 0.8K
13:03 138.47 138.47 138.47 138.47 1.0K
13:04 137.87 138.13 137.87 138.13 17.3K
13:05 138.18 138.18 138.18 138.18 6.2K
13:07 138.65 138.65 138.65 138.65 0.2K
13:08 138.44 138.44 138.44 138.44 3.0K
13:09 138.64 138.64 138.27 138.27 1.0K
13:10 137.73 137.73 137.73 137.73 1.0K
13:11 138.13 138.13 138.13 138.13 0.5K
13:12 138.13 138.13 138.13 138.13 1.1K
13:14 138.13 138.13 138.13 138.13 1.2K
13:15 138.13 138.13 138.10 138.12 1.2K
13:16 138.11 138.11 137.97 137.97 1.1K
13:17 138.15 138.15 138.15 138.15 0.9K
13:18 138.06 138.06 138.06 138.06 0.6K
13:19 138.51 138.51 138.51 138.51 1.4K
13:20 138.33 138.53 138.33 138.53 0.9K
13:21 138.53 138.53 138.53 138.53 0.3K
13:22 138.24 138.24 138.24 138.24 0.5K
13:23 138.41 138.41 138.41 138.41 0.7K
13:25 138.45 138.45 138.45 138.45 3.3K
13:26 138.45 138.45 138.26 138.26 2.1K
13:27 138.43 138.43 138.43 138.43 2.8K
13:28 138.43 138.43 138.42 138.42 1.3K
13:29 138.30 138.42 138.30 138.42 2.0K
13:30 138.30 138.42 138.30 138.42 0.4K
13:31 138.42 138.42 138.26 138.26 2.1K
13:32 138.42 138.42 138.37 138.37 4.1K
13:33 138.40 138.40 138.30 138.38 8.4K
13:34 138.38 138.57 138.38 138.42 4.6K
13:37 138.42 138.49 138.42 138.49 2.5K
13:38 138.57 138.57 138.49 138.54 4.8K
13:39 138.59 138.75 138.59 138.75 1.6K
13:40 138.71 138.96 138.59 138.96 3.2K
13:41 138.86 138.95 138.86 138.95 1.1K
13:42 138.69 138.69 138.69 138.69 1.2K
13:43 138.58 138.58 138.28 138.28 2.3K
13:44 138.26 138.26 138.26 138.26 0.3K
13:45 138.53 138.53 138.53 138.53 4.8K
13:46 138.35 138.49 138.35 138.49 0.5K
13:47 138.35 138.41 138.20 138.41 3.1K
13:48 138.42 138.42 138.42 138.42 2.1K
13:50 138.12 138.39 138.12 138.19 1.9K
13:51 138.19 138.19 137.98 137.98 0.8K
13:52 138.09 138.09 138.09 138.09 0.4K
13:53 137.98 138.17 137.98 138.17 0.6K
13:55 138.18 138.18 138.00 138.00 2.4K
13:56 138.01 138.18 138.01 138.18 1.5K
13:58 138.25 138.25 138.00 138.00 0.9K
13:59 137.98 137.98 137.34 137.70 2.1K
14:00 137.86 138.19 137.75 138.19 3.9K
14:01 138.30 138.30 138.30 138.30 0.1K
14:02 138.25 138.25 138.25 138.25 3.1K
14:03 138.10 138.23 138.10 138.23 0.7K
14:04 138.46 138.86 138.34 138.86 15.8K
14:05 138.82 138.82 138.82 138.82 0.4K
14:06 138.97 138.97 138.97 138.97 1.4K
14:07 138.66 138.66 138.44 138.44 2.3K
14:08 138.59 138.59 138.59 138.59 1.8K
14:12 138.49 138.49 138.14 138.14 0.6K
14:13 138.46 138.46 138.19 138.19 0.9K
14:15 138.14 138.14 138.14 138.14 0.5K
14:16 138.33 138.33 138.16 138.31 9.2K
14:17 138.31 138.34 138.31 138.34 2.8K
14:18 138.29 138.36 138.16 138.36 0.6K
14:19 138.63 138.63 138.56 138.57 2.0K
14:20 138.95 139.25 138.95 139.25 5.2K
14:21 139.30 139.30 139.26 139.26 0.7K
14:23 139.06 139.19 139.06 139.19 3.1K
14:24 139.46 139.49 139.46 139.47 11.2K
14:25 139.52 139.52 139.52 139.52 0.3K
14:26 139.25 139.25 139.25 139.25 2.7K
14:28 139.17 139.17 139.17 139.17 1.9K
14:31 139.19 139.44 139.19 139.44 2.5K
14:32 139.49 139.68 139.49 139.68 3.9K
14:33 139.32 139.59 139.32 139.59 1.9K
14:35 139.33 139.33 139.33 139.33 1.4K
14:36 139.52 139.52 139.15 139.15 1.8K
14:37 139.21 139.21 139.21 139.21 0.6K
14:38 139.33 139.55 139.33 139.55 2.6K
14:39 139.64 139.65 139.63 139.63 3.0K
14:41 139.65 139.65 139.65 139.65 0.6K
14:42 139.76 139.76 139.67 139.69 6.6K
14:43 139.61 139.61 139.61 139.61 0.6K
14:44 139.60 139.60 139.60 139.60 0.5K
14:45 139.37 139.50 139.37 139.50 0.9K
14:46 139.46 139.53 139.19 139.53 3.0K
14:47 139.53 139.54 139.53 139.54 2.2K
14:48 139.64 139.64 139.52 139.64 6.2K
14:49 139.70 139.70 139.70 139.70 0.6K
14:50 139.69 139.69 139.69 139.69 0.9K
14:51 139.50 139.65 139.50 139.65 1.2K
14:52 139.75 139.99 139.75 139.99 1.7K
14:53 139.78 139.78 139.78 139.78 0.6K
14:54 139.76 139.76 139.32 139.32 4.7K
14:55 139.31 139.31 139.26 139.26 1.1K
14:56 139.50 139.50 139.50 139.50 1.5K
14:58 139.25 139.46 139.08 139.08 2.5K
14:59 139.08 139.08 138.51 138.51 2.9K
15:00 138.45 138.45 138.45 138.45 1.4K
15:01 138.40 138.57 138.32 138.57 7.2K
15:02 138.53 138.53 138.53 138.53 1.0K
15:03 139.02 139.09 139.02 139.09 1.0K
15:04 139.18 139.19 139.18 139.19 1.9K
15:05 139.21 139.21 139.21 139.21 0.6K
15:06 139.23 139.48 139.21 139.21 3.0K
15:07 139.32 139.36 139.32 139.36 11.5K
15:08 139.34 139.83 139.34 139.67 3.3K
15:09 139.67 139.67 139.67 139.67 1.9K
15:10 139.53 140.44 139.53 140.44 26.3K
15:13 140.85 140.85 140.79 140.79 0.9K
15:14 141.34 141.70 141.34 141.70 2.6K
15:15 141.82 141.82 141.79 141.79 3.8K
15:16 142.22 142.26 142.04 142.04 3.9K
15:17 142.58 142.58 142.31 142.45 1.8K
15:18 143.01 143.07 143.01 143.07 2.3K
15:19 143.34 143.80 142.71 142.71 10.2K
15:20 142.76 142.76 142.76 142.76 0.6K
15:21 142.57 142.57 142.56 142.56 0.7K
15:22 142.11 142.34 142.11 142.34 2.0K
15:23 142.03 142.03 141.99 141.99 3.4K
15:24 142.21 142.21 142.00 142.00 4.6K
15:26 142.41 142.44 142.41 142.44 1.2K
15:27 142.90 142.90 142.60 142.77 1.9K
15:28 142.67 142.73 142.67 142.73 0.8K
15:29 142.97 142.99 142.97 142.99 2.4K
15:30 142.98 142.98 142.70 142.70 4.7K
15:31 142.37 142.65 142.37 142.59 3.7K
15:32 142.22 142.22 141.94 141.94 3.2K
15:33 142.15 142.15 142.15 142.15 0.2K
15:34 142.08 142.48 142.02 142.48 2.4K
15:35 142.44 142.44 142.26 142.26 2.8K
15:36 142.03 142.03 141.34 141.34 3.0K
15:37 141.32 141.32 141.22 141.22 2.5K
15:38 141.27 141.50 141.27 141.48 1.8K
15:39 141.47 141.47 141.28 141.31 2.3K
15:40 141.07 141.08 140.98 140.98 2.9K
15:41 141.12 141.12 141.12 141.12 1.0K
15:42 140.85 140.85 140.56 140.65 4.2K
15:43 140.93 141.19 140.74 141.19 11.9K
15:44 141.08 141.21 141.08 141.21 6.2K
15:45 141.28 141.28 141.28 141.28 1.4K
15:46 141.35 141.35 141.12 141.25 5.7K
15:47 141.32 141.32 141.14 141.14 3.7K
15:48 141.10 141.10 141.00 141.04 3.8K
15:49 141.04 141.27 141.04 141.26 3.9K
15:50 141.20 141.20 141.00 141.15 3.8K
15:51 141.00 141.09 140.98 141.06 3.8K
15:52 141.00 141.00 140.72 140.72 9.2K
15:53 140.73 140.73 140.65 140.65 3.5K
15:54 140.72 140.72 140.66 140.70 13.1K
15:55 140.70 141.18 140.70 141.15 20.4K
15:56 140.83 141.32 140.79 140.94 13.3K
15:57 140.94 140.99 140.85 140.99 11.2K
15:58 140.92 140.96 140.91 140.91 17.4K
15:59 140.86 141.01 140.86 140.98 26.4K
16:00 141.01 141.01 140.96 140.96 80.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available