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
09:31 137.88 137.88 137.88 137.88 6.8K
09:32 137.88 137.88 137.88 137.88 1.1K
09:36 136.49 136.49 136.49 136.49 0.4K
09:38 137.39 137.39 137.39 137.39 0.2K
09:39 137.40 137.40 137.40 137.40 0.9K
09:42 138.63 139.30 138.63 139.30 1.4K
09:44 139.26 139.26 139.26 139.26 0.3K
09:45 138.31 138.99 138.31 138.99 1.0K
09:46 138.54 139.00 138.54 139.00 0.9K
09:47 138.73 138.73 138.73 138.73 0.2K
09:49 138.79 138.79 138.79 138.79 0.6K
09:51 138.70 138.70 138.70 138.70 0.4K
09:52 138.10 138.10 138.10 138.10 0.9K
09:53 137.45 138.10 137.45 138.10 2.1K
09:56 138.42 138.42 138.42 138.42 0.3K
09:57 138.10 138.10 138.10 138.10 0.4K
09:59 137.62 137.62 137.62 137.62 0.1K
10:00 137.07 137.07 136.64 136.64 2.3K
10:02 136.12 136.12 135.84 135.93 2.2K
10:04 135.77 135.77 135.77 135.77 0.4K
10:05 135.77 135.78 135.77 135.78 2.9K
10:07 136.18 136.18 135.38 135.38 1.0K
10:09 135.32 135.32 135.32 135.32 1.3K
10:11 135.58 135.60 135.58 135.60 0.8K
10:13 136.07 136.07 135.95 135.95 1.8K
10:18 135.52 135.52 134.45 134.82 5.3K
10:20 134.92 134.92 134.92 134.92 0.2K
10:21 134.39 134.58 134.31 134.57 4.4K
10:23 134.57 134.70 134.27 134.70 1.4K
10:24 134.69 134.69 134.55 134.55 4.3K
10:25 135.11 135.11 135.11 135.11 0.3K
10:26 135.07 135.32 135.07 135.28 2.8K
10:27 135.34 135.34 135.34 135.34 2.9K
10:28 135.33 135.91 135.28 135.34 1.6K
10:30 135.31 135.31 134.91 134.91 2.9K
10:31 135.27 135.31 135.27 135.31 1.1K
10:33 135.59 135.59 134.92 134.92 2.0K
10:34 134.69 134.75 134.69 134.75 1.7K
10:35 134.70 134.70 134.70 134.70 0.5K
10:36 134.32 134.78 134.32 134.78 1.3K
10:37 134.93 135.15 134.93 135.10 1.8K
10:38 134.56 134.86 134.56 134.69 1.1K
10:39 134.90 134.90 134.60 134.60 1.0K
10:40 134.80 134.80 134.80 134.80 0.9K
10:42 134.55 134.55 134.55 134.55 0.3K
10:43 134.25 134.71 134.11 134.71 3.0K
10:44 133.86 133.86 133.86 133.86 0.4K
10:45 133.66 133.66 133.45 133.45 4.7K
10:46 133.83 133.83 133.83 133.83 1.2K
10:47 133.69 133.69 133.64 133.64 1.4K
10:48 134.44 134.44 134.44 134.44 0.8K
10:49 134.15 134.15 134.15 134.15 1.0K
10:50 134.28 134.28 134.28 134.28 0.4K
10:51 134.28 134.28 134.03 134.03 0.7K
10:52 134.03 134.03 133.84 133.84 0.5K
10:54 134.16 134.16 133.77 133.76 0.4K
10:55 134.19 134.47 134.19 134.47 1.0K
10:56 134.67 134.67 134.67 134.67 1.0K
10:58 134.47 134.47 134.18 134.36 4.1K
10:59 134.58 134.65 134.19 134.65 1.9K
11:00 134.69 134.95 134.69 134.95 1.6K
11:02 134.69 134.69 134.69 134.69 0.2K
11:03 134.76 134.76 134.76 134.76 0.7K
11:05 134.63 134.63 134.63 134.63 0.4K
11:06 134.63 134.77 134.63 134.77 2.8K
11:08 135.08 135.08 135.08 135.08 1.1K
11:09 135.12 135.55 135.12 135.55 2.0K
11:13 135.61 135.78 135.61 135.78 2.9K
11:15 135.71 135.71 135.71 135.71 1.3K
11:17 135.87 136.04 135.87 136.04 0.6K
11:18 135.81 135.84 135.64 135.84 2.2K
11:20 135.85 135.85 135.85 135.85 0.8K
11:22 136.28 136.34 136.28 136.34 2.4K
11:24 136.13 136.13 136.13 136.13 0.2K
11:25 136.41 136.41 136.41 136.41 1.0K
11:26 136.56 136.56 136.48 136.48 1.5K
11:27 136.41 136.41 136.35 136.35 3.0K
11:30 135.93 135.93 135.93 135.93 0.9K
11:31 136.38 136.38 136.38 136.38 0.2K
11:32 136.37 136.52 136.37 136.52 1.4K
11:33 137.07 137.07 136.86 136.85 0.4K
11:34 137.07 137.07 137.07 137.07 0.3K
11:35 137.11 137.11 137.11 137.11 0.7K
11:36 137.14 137.31 137.14 137.31 0.9K
11:37 137.71 137.71 137.71 137.71 0.3K
11:38 137.40 137.40 137.40 137.40 0.5K
11:39 137.02 137.02 136.83 136.83 3.5K
11:41 136.87 136.87 136.87 136.87 0.2K
11:43 136.96 136.96 136.65 136.65 1.6K
11:44 136.35 136.35 136.31 136.31 0.6K
11:45 136.31 136.31 136.30 136.30 0.8K
11:46 136.30 136.30 136.30 136.29 2.0K
11:49 136.96 136.96 136.74 136.74 0.3K
11:50 136.87 136.87 136.87 136.87 0.7K
11:51 136.59 136.59 136.59 136.59 0.6K
11:52 136.90 136.90 136.32 136.32 0.3K
11:53 136.51 136.51 136.31 136.51 1.0K
11:55 136.51 136.51 136.51 136.51 0.4K
11:56 136.21 136.21 136.09 136.09 1.8K
11:57 136.16 136.16 136.16 136.16 0.9K
12:00 136.54 136.54 136.47 136.47 1.0K
12:01 136.70 136.70 136.65 136.65 0.5K
12:02 136.89 136.89 136.59 136.76 1.5K
12:03 136.65 136.65 136.64 136.64 2.4K
12:04 136.63 136.63 136.63 136.63 0.5K
12:05 136.70 136.70 136.69 136.69 1.1K
12:06 137.01 137.01 136.97 136.97 0.9K
12:07 137.08 137.08 137.08 137.07 0.8K
12:08 137.08 137.08 137.08 137.08 1.2K
12:09 136.85 137.07 136.85 137.07 0.3K
12:10 137.07 137.07 137.07 137.07 0.2K
12:11 136.99 137.10 136.99 137.10 0.7K
12:12 137.09 137.10 137.09 137.10 0.7K
12:13 137.10 137.10 136.71 136.71 1.4K
12:14 136.54 136.54 136.31 136.41 2.4K
12:15 136.31 136.59 136.25 136.31 2.1K
12:16 136.40 136.50 136.23 136.50 5.2K
12:17 136.31 136.31 135.77 135.78 6.6K
12:18 136.04 136.04 135.68 135.68 1.5K
12:19 135.71 135.74 135.65 135.74 1.0K
12:20 135.78 136.00 135.64 136.00 3.5K
12:21 136.35 136.39 136.35 136.39 1.8K
12:23 136.69 136.69 136.69 136.69 0.2K
12:24 136.66 136.91 136.66 136.73 1.1K
12:25 137.24 137.24 137.09 137.10 0.6K
12:26 137.31 137.42 137.31 137.42 2.8K
12:30 137.24 137.24 136.99 136.99 1.1K
12:31 137.06 137.06 137.06 137.06 0.4K
12:33 137.03 137.04 137.02 137.04 1.1K
12:35 136.82 136.82 136.82 136.82 1.9K
12:36 136.63 136.63 136.63 136.63 0.5K
12:37 136.59 136.59 136.00 136.00 2.3K
12:38 136.00 136.00 135.88 135.88 2.1K
12:39 135.48 135.48 135.48 135.48 0.9K
12:40 135.28 135.28 135.28 135.28 0.8K
12:41 135.19 135.61 135.19 135.61 1.9K
12:42 135.61 135.61 135.61 135.61 0.5K
12:43 135.21 135.61 135.21 135.61 2.2K
12:44 135.35 135.70 135.30 135.70 0.3K
12:45 135.28 135.28 135.28 135.28 0.8K
12:48 135.24 135.24 135.24 135.24 0.1K
12:49 135.58 135.58 135.19 135.19 0.8K
12:51 135.19 135.19 135.19 135.19 0.5K
12:53 135.55 135.55 135.28 135.28 1.4K
12:54 135.56 135.56 135.51 135.51 1.4K
12:55 135.43 135.43 135.43 135.43 0.4K
12:56 135.43 135.69 135.43 135.67 1.7K
12:57 135.67 135.89 135.67 135.89 0.9K
12:58 135.69 135.86 135.69 135.86 0.9K
12:59 135.70 135.87 135.70 135.87 0.6K
13:00 135.70 135.70 135.64 135.64 0.7K
13:01 135.70 135.70 135.70 135.70 0.3K
13:02 135.71 135.71 135.64 135.64 3.3K
13:03 136.25 136.25 136.25 136.25 2.3K
13:08 135.99 135.99 135.99 135.99 0.7K
13:09 136.10 136.10 136.10 136.10 0.3K
13:10 135.72 135.72 135.72 135.72 0.3K
13:11 135.71 135.71 135.70 135.70 2.5K
13:12 135.70 135.99 135.70 135.99 1.7K
13:14 136.01 136.21 136.01 136.21 1.3K
13:15 135.84 136.21 135.84 136.21 1.3K
13:16 135.83 135.83 135.83 135.83 2.0K
13:17 135.87 135.87 135.87 135.87 0.6K
13:18 135.74 135.74 135.74 135.74 0.7K
13:20 136.08 136.08 136.08 136.08 0.2K
13:21 136.10 136.10 136.10 136.10 2.0K
13:22 135.70 135.70 135.70 135.70 0.7K
13:23 135.94 135.94 135.94 135.94 0.9K
13:24 136.05 136.05 136.05 136.05 0.3K
13:25 136.05 136.05 136.05 136.04 0.4K
13:27 135.93 135.93 135.77 135.77 0.5K
13:28 135.90 135.90 135.82 135.82 6.9K
13:29 135.82 135.82 135.73 135.73 0.6K
13:30 135.70 135.70 135.70 135.70 0.9K
13:31 135.79 135.79 135.63 135.78 2.1K
13:32 135.80 135.83 135.80 135.83 1.8K
13:33 135.83 135.96 135.83 135.96 0.5K
13:34 135.87 135.87 135.77 135.77 3.6K
13:35 135.77 135.77 135.77 135.77 0.9K
13:36 135.90 135.90 135.74 135.74 2.8K
13:37 135.80 135.80 135.43 135.50 3.7K
13:38 135.60 135.60 135.60 135.60 0.1K
13:39 135.51 135.52 135.51 135.52 0.6K
13:40 135.49 135.56 135.49 135.56 1.3K
13:41 135.51 135.51 135.50 135.50 0.5K
13:42 135.74 135.85 135.71 135.85 3.1K
13:44 135.81 135.81 135.81 135.81 0.4K
13:45 135.80 135.80 135.74 135.74 3.2K
13:46 135.71 135.71 135.70 135.70 0.6K
13:47 135.67 135.69 135.67 135.69 1.5K
13:48 135.69 135.75 135.45 135.45 1.9K
13:49 135.57 135.57 135.57 135.57 0.4K
13:50 135.54 135.54 135.54 135.54 0.2K
13:51 135.64 135.98 135.64 135.81 2.6K
13:53 136.09 136.09 136.09 136.09 0.3K
13:54 136.18 136.18 136.18 136.18 0.6K
13:56 136.30 136.30 136.30 136.30 0.1K
13:57 136.23 136.23 136.23 136.23 0.4K
13:59 136.04 136.04 135.32 135.43 28.6K
14:00 135.63 135.63 135.63 135.63 0.7K
14:01 135.68 135.68 135.63 135.63 0.4K
14:02 135.49 135.50 135.49 135.49 1.0K
14:06 135.70 135.70 135.45 135.58 5.4K
14:07 135.31 135.49 135.31 135.49 2.1K
14:08 135.38 135.52 135.38 135.52 3.4K
14:09 135.40 135.40 135.40 135.40 1.7K
14:10 135.69 135.69 135.69 135.69 2.3K
14:13 135.91 135.91 135.91 135.91 2.0K
14:14 135.83 135.83 135.83 135.83 0.3K
14:15 135.90 135.90 135.76 135.87 1.7K
14:16 135.93 135.94 135.93 135.94 0.6K
14:17 135.94 135.94 135.94 135.94 0.4K
14:18 136.04 136.04 136.04 136.04 0.8K
14:19 135.95 136.02 135.95 136.02 3.7K
14:20 136.07 136.24 136.07 136.15 1.8K
14:22 136.23 136.23 136.11 136.11 1.4K
14:23 136.14 136.14 136.14 136.14 0.3K
14:25 136.14 136.14 135.87 135.89 7.9K
14:26 135.87 135.87 135.53 135.83 4.1K
14:27 135.78 135.78 135.65 135.65 0.4K
14:28 135.51 135.51 135.51 135.51 1.3K
14:29 135.82 135.82 135.82 135.82 2.0K
14:30 135.93 135.93 135.93 135.93 0.3K
14:31 136.06 136.06 136.06 136.06 0.2K
14:32 136.23 136.23 135.94 135.94 0.8K
14:33 136.26 136.26 136.26 136.26 1.1K
14:35 136.20 136.20 136.20 136.20 0.2K
14:36 136.20 136.48 136.20 136.48 6.1K
14:37 136.48 136.48 136.23 136.23 0.6K
14:38 136.51 136.51 135.95 136.06 6.7K
14:39 136.07 136.07 135.82 135.93 3.0K
14:41 135.68 135.68 135.68 135.68 2.2K
14:42 135.89 136.10 135.89 136.10 3.6K
14:43 136.14 136.14 136.14 136.14 0.1K
14:44 135.79 135.80 135.79 135.80 2.3K
14:46 135.85 135.85 135.60 135.60 2.6K
14:48 135.69 135.69 135.39 135.39 1.9K
14:49 135.28 135.50 135.26 135.50 1.7K
14:51 135.37 135.50 135.20 135.20 4.9K
14:53 135.26 135.26 135.15 135.15 2.3K
14:54 135.04 135.04 135.04 135.04 0.4K
14:55 135.09 135.10 134.70 134.70 5.3K
14:56 134.67 134.67 134.39 134.52 1.8K
14:57 134.52 134.52 134.52 134.52 1.3K
14:58 134.37 134.37 134.37 134.37 1.3K
14:59 134.38 134.55 134.38 134.40 2.3K
15:01 134.60 134.60 134.34 134.34 2.2K
15:02 134.25 134.54 134.25 134.34 3.6K
15:03 134.11 134.11 134.00 134.00 10.2K
15:04 134.05 134.05 133.94 134.04 4.5K
15:05 134.40 134.40 134.29 134.29 4.2K
15:06 134.02 134.02 134.02 134.02 0.7K
15:07 134.24 134.50 134.24 134.50 1.1K
15:09 134.57 134.87 134.57 134.87 1.9K
15:10 134.87 134.87 134.87 134.87 0.5K
15:11 134.64 134.64 134.64 134.64 2.0K
15:13 134.93 134.93 134.93 134.93 0.4K
15:14 135.16 135.44 135.16 135.44 3.6K
15:15 135.90 136.17 135.90 136.17 3.0K
15:16 136.18 136.19 135.72 135.72 3.7K
15:17 135.90 135.90 135.21 135.21 3.1K
15:18 135.74 135.84 135.74 135.84 1.9K
15:20 135.85 135.85 135.85 135.85 0.5K
15:21 135.92 135.92 135.92 135.92 0.6K
15:23 135.93 135.93 135.93 135.93 0.3K
15:24 136.32 136.35 136.32 136.35 1.8K
15:26 136.31 136.58 136.31 136.57 6.6K
15:27 136.71 136.71 136.71 136.71 1.2K
15:29 136.77 136.77 136.38 136.38 5.0K
15:30 136.46 137.01 136.46 136.79 3.6K
15:31 136.78 136.80 136.45 136.45 2.0K
15:33 136.91 136.91 136.87 136.87 2.3K
15:34 137.12 137.46 137.12 137.42 2.7K
15:35 137.49 137.67 137.49 137.67 2.1K
15:36 137.65 137.65 137.34 137.44 5.8K
15:37 137.17 137.17 137.00 137.02 5.1K
15:38 136.74 137.00 136.73 136.73 4.8K
15:39 136.98 137.02 136.98 137.01 2.1K
15:40 136.48 136.48 136.24 136.24 1.9K
15:41 136.20 136.20 136.20 136.20 0.6K
15:42 136.08 136.08 136.00 136.00 3.7K
15:43 136.20 136.33 136.20 136.33 2.7K
15:44 136.22 136.22 136.09 136.09 2.1K
15:45 136.24 136.24 136.17 136.17 2.0K
15:46 136.21 136.21 136.21 136.21 1.0K
15:47 136.02 136.16 136.02 136.16 2.7K
15:48 136.34 136.34 135.97 136.00 7.2K
15:49 136.00 136.24 136.00 136.07 10.2K
15:50 136.35 136.57 136.28 136.28 6.2K
15:51 136.34 136.34 136.06 136.06 11.8K
15:52 135.93 136.28 135.93 136.23 7.7K
15:53 136.39 136.44 136.21 136.21 7.1K
15:54 136.04 136.14 135.98 136.09 10.5K
15:55 136.14 136.24 136.00 136.00 11.4K
15:56 136.01 136.07 135.94 136.02 21.4K
15:57 136.01 136.24 135.96 136.24 20.9K
15:58 136.25 136.50 136.17 136.50 14.1K
15:59 136.43 136.95 136.43 136.90 28.7K
16:00 136.86 136.86 136.75 136.75 97.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available