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
09:30 146.46 149.12 146.46 149.12 7.6K
09:32 147.77 148.87 147.77 148.87 0.6K
09:33 148.08 148.08 148.08 148.08 0.1K
09:34 147.77 148.08 147.77 148.08 2.2K
09:35 148.67 148.67 148.67 148.67 0.4K
09:36 148.08 148.08 148.08 148.07 0.2K
09:37 148.08 148.08 148.08 148.07 0.8K
09:39 147.11 147.11 147.11 147.11 0.3K
09:40 146.89 146.89 144.94 144.94 3.0K
09:42 145.74 146.00 145.74 146.00 3.1K
09:43 145.99 146.00 145.99 146.00 1.6K
09:44 146.60 146.61 146.60 146.61 4.8K
09:48 146.48 146.48 146.48 146.48 0.4K
09:49 146.18 146.18 145.19 145.19 5.6K
09:52 145.88 145.88 144.98 144.98 2.9K
09:54 144.98 145.39 144.98 145.38 5.5K
09:55 144.91 144.91 144.91 144.91 2.8K
09:57 144.73 144.73 144.73 144.73 11.1K
09:58 145.82 145.82 145.82 145.82 1.4K
10:02 145.48 145.48 145.48 145.48 0.6K
10:03 145.49 145.50 145.49 145.50 2.6K
10:06 145.51 145.65 145.51 145.65 1.7K
10:07 145.41 145.95 145.41 145.91 3.3K
10:08 145.48 145.63 145.12 145.63 4.0K
10:09 145.50 145.72 145.50 145.68 2.6K
10:10 145.96 146.52 145.23 146.44 2.6K
10:11 146.21 146.21 146.21 146.21 1.5K
10:12 146.71 146.71 146.71 146.71 4.0K
10:13 146.36 146.91 146.36 146.91 0.9K
10:14 146.68 146.68 146.68 146.68 0.3K
10:15 146.31 146.31 146.31 146.31 1.0K
10:16 145.79 145.79 145.79 145.79 0.1K
10:17 145.85 145.85 145.63 145.63 0.8K
10:18 145.86 145.94 145.86 145.94 2.1K
10:19 145.24 146.37 145.24 146.37 3.7K
10:20 146.37 146.37 146.35 146.36 9.9K
10:21 146.34 146.34 146.00 146.00 2.8K
10:22 147.12 147.12 146.79 146.79 4.4K
10:23 145.99 145.99 145.81 145.81 2.0K
10:24 146.29 146.29 146.29 146.29 1.5K
10:27 146.93 146.97 146.93 146.97 2.8K
10:28 147.28 147.28 147.28 147.28 0.5K
10:29 147.22 147.22 147.22 147.22 1.8K
10:30 146.75 146.75 146.72 146.72 13.8K
10:31 146.46 146.46 146.24 146.24 2.4K
10:32 145.96 146.01 145.84 146.00 4.5K
10:33 146.43 147.11 146.43 147.11 3.8K
10:34 146.98 147.24 146.98 147.24 3.8K
10:35 146.62 147.03 146.62 147.03 2.9K
10:36 146.67 146.67 146.62 146.62 1.5K
10:37 146.82 146.96 146.76 146.96 4.4K
10:38 146.88 146.88 146.88 146.88 3.6K
10:39 146.95 146.95 146.94 146.94 1.7K
10:40 146.72 146.72 146.37 146.37 5.5K
10:41 146.01 146.01 146.01 146.01 7.9K
10:42 145.95 146.14 145.95 146.14 1.0K
10:43 146.16 146.24 146.16 146.24 0.9K
10:44 146.23 146.23 146.23 146.23 2.6K
10:46 146.26 146.26 146.26 146.26 7.3K
10:47 146.18 146.18 146.18 146.18 1.1K
10:48 146.11 146.30 146.11 146.30 5.0K
10:49 145.98 145.98 145.98 145.98 5.7K
10:51 145.77 145.89 145.77 145.89 5.1K
10:52 145.80 145.80 145.80 145.80 1.6K
10:53 146.43 146.43 146.43 146.43 1.4K
10:56 146.30 146.30 146.30 146.29 0.3K
10:57 146.18 146.18 146.18 146.18 0.7K
10:58 146.16 146.16 146.16 146.16 0.2K
10:59 146.16 146.16 146.01 146.01 0.9K
11:00 146.18 146.18 146.18 146.18 0.3K
11:01 146.01 146.01 146.01 146.01 6.1K
11:02 146.03 146.07 145.95 145.95 2.6K
11:05 145.94 146.11 145.94 146.11 3.3K
11:06 146.41 146.41 146.41 146.41 0.5K
11:07 146.30 146.30 146.30 146.29 0.4K
11:08 146.01 146.01 146.01 146.01 1.5K
11:09 146.23 146.23 146.23 146.23 0.3K
11:10 146.23 146.23 145.39 146.01 17.5K
11:11 146.01 146.01 146.01 146.01 5.6K
11:16 145.95 145.95 145.95 145.95 5.5K
11:18 146.73 146.73 146.73 146.73 2.8K
11:23 146.60 146.87 146.60 146.87 2.0K
11:24 147.02 147.02 147.02 147.02 0.1K
11:25 147.02 147.02 147.02 147.02 0.7K
11:26 147.06 147.13 147.06 147.13 2.3K
11:29 147.13 147.13 147.13 147.13 0.8K
11:30 147.32 147.34 147.32 147.34 0.6K
11:31 147.29 147.34 147.25 147.34 2.4K
11:32 148.27 148.52 148.27 148.26 1.9K
11:33 148.22 148.22 147.89 147.89 8.1K
11:34 148.09 148.17 147.98 148.17 1.7K
11:35 148.20 148.34 148.20 148.34 2.0K
11:37 148.44 148.44 148.32 148.32 1.0K
11:38 148.70 148.70 148.70 148.70 0.4K
11:39 148.75 148.75 148.48 148.48 2.7K
11:41 148.44 148.44 148.44 148.44 2.1K
11:42 148.73 148.73 148.73 148.73 3.0K
11:43 148.91 148.91 148.91 148.91 1.5K
11:44 149.02 149.11 149.02 149.11 1.7K
11:45 148.82 149.01 148.82 149.01 1.2K
11:46 149.19 149.19 149.14 149.14 2.4K
11:47 148.99 149.07 148.99 149.07 2.5K
11:49 149.47 149.47 149.32 149.32 1.7K
11:50 149.24 149.24 149.24 149.24 1.2K
11:51 149.40 149.40 149.38 149.38 2.1K
11:52 149.40 149.85 149.40 149.85 4.9K
11:53 149.85 150.00 149.85 150.00 4.9K
11:54 149.88 149.88 149.72 149.72 4.2K
11:56 149.50 149.50 149.49 149.49 1.8K
11:57 149.50 149.70 149.48 149.70 3.0K
11:59 149.87 150.00 149.78 150.00 1.0K
12:00 150.00 150.00 149.79 150.00 1.6K
12:01 149.94 150.06 149.90 150.06 4.5K
12:02 149.98 150.08 149.82 149.82 5.5K
12:04 149.47 149.47 149.47 149.47 0.4K
12:05 149.57 149.57 149.51 149.51 2.1K
12:06 149.57 149.58 149.57 149.58 0.8K
12:07 149.58 149.58 149.58 149.57 0.3K
12:08 149.30 149.30 149.30 149.30 0.8K
12:09 149.83 149.83 149.83 149.83 1.1K
12:10 150.00 150.00 150.00 150.00 1.5K
12:11 150.11 150.11 149.70 149.70 1.3K
12:13 149.79 149.79 149.62 149.62 0.7K
12:14 149.77 149.77 149.63 149.63 1.0K
12:15 149.78 149.78 149.78 149.78 0.7K
12:16 149.63 149.95 149.56 149.95 1.0K
12:17 149.30 149.52 149.30 149.51 0.4K
12:18 149.55 149.55 149.29 149.29 2.9K
12:20 149.53 149.53 149.53 149.53 0.6K
12:21 149.36 149.36 149.36 149.36 1.4K
12:22 149.21 149.21 149.21 149.21 2.2K
12:23 149.25 149.41 149.25 149.41 0.6K
12:24 149.44 149.44 149.24 149.24 0.3K
12:25 149.24 149.24 149.04 149.04 1.6K
12:26 148.89 148.98 148.89 148.98 1.7K
12:27 148.88 148.88 148.88 148.88 0.1K
12:28 149.06 149.06 148.87 148.87 0.6K
12:29 148.73 148.73 148.65 148.65 0.8K
12:31 148.81 148.81 148.66 148.66 0.8K
12:32 148.61 148.62 148.61 148.62 0.8K
12:33 148.78 148.78 148.78 148.78 0.3K
12:34 148.80 148.80 148.80 148.80 2.4K
12:36 148.93 148.93 148.93 148.93 0.5K
12:37 148.98 148.98 148.98 148.98 1.7K
12:39 148.92 148.92 148.92 148.92 0.7K
12:40 148.67 148.67 148.32 148.32 4.2K
12:43 147.73 147.87 147.46 147.46 2.0K
12:46 147.81 147.81 147.65 147.65 1.9K
12:47 147.90 147.95 147.90 147.95 1.1K
12:48 148.13 148.13 148.13 148.13 0.6K
12:49 148.76 148.79 148.44 148.44 2.8K
12:50 148.71 148.87 148.71 148.87 1.1K
12:51 148.77 148.77 148.77 148.76 1.3K
12:52 148.37 148.37 148.37 148.37 1.5K
12:53 148.20 148.20 148.20 148.20 0.7K
12:54 148.32 148.32 148.32 148.32 1.7K
12:56 148.50 148.50 148.50 148.50 1.4K
12:57 148.47 148.63 148.47 148.50 3.1K
12:58 148.58 148.58 148.58 148.58 0.2K
12:59 148.56 148.59 148.34 148.34 2.1K
13:00 148.55 148.79 148.55 148.79 2.6K
13:01 148.84 148.84 148.84 148.84 1.3K
13:03 149.10 149.54 149.10 149.54 2.3K
13:05 148.60 148.60 148.60 148.60 3.6K
13:07 148.64 148.64 148.39 148.54 2.4K
13:11 148.64 148.64 148.64 148.64 2.2K
13:14 148.79 148.79 148.79 148.79 0.7K
13:15 148.59 148.59 148.59 148.59 1.6K
13:17 148.84 148.84 148.84 148.84 0.3K
13:18 148.78 148.78 148.78 148.78 0.7K
13:19 148.90 149.13 148.90 149.04 1.8K
13:20 149.23 149.23 149.23 149.23 1.0K
13:21 149.42 149.42 149.42 149.42 0.4K
13:22 149.27 149.27 149.27 149.27 0.6K
13:23 149.40 149.49 149.40 149.49 1.8K
13:24 149.51 149.51 149.41 149.41 1.6K
13:25 149.27 149.27 149.20 149.20 1.8K
13:27 149.13 149.13 149.13 149.13 0.4K
13:28 149.24 149.28 149.16 149.16 1.9K
13:29 149.34 149.34 149.34 149.34 1.8K
13:31 149.33 149.43 149.33 149.43 1.8K
13:32 149.28 149.32 149.27 149.32 1.1K
13:33 149.35 149.35 149.35 149.35 0.2K
13:34 149.25 149.45 149.25 149.45 1.4K
13:36 149.32 149.32 149.32 149.32 0.6K
13:37 149.39 149.39 149.35 149.35 1.0K
13:39 149.33 149.33 149.33 149.33 1.0K
13:40 149.37 149.37 149.37 149.37 6.2K
13:41 149.74 150.30 149.70 150.16 15.5K
13:42 150.16 150.27 150.16 150.27 2.0K
13:43 150.23 150.23 150.23 150.23 1.0K
13:44 149.95 149.95 149.62 149.62 6.8K
13:45 149.68 149.97 149.25 149.93 20.8K
13:46 150.01 150.01 149.63 149.72 3.2K
13:47 149.76 149.76 149.76 149.76 0.3K
13:48 149.76 149.76 149.69 149.69 0.8K
13:49 149.61 149.61 149.61 149.61 4.3K
13:50 148.75 148.75 148.73 148.73 2.4K
13:51 148.71 148.71 148.71 148.71 1.2K
13:52 148.23 148.29 148.23 148.29 0.9K
13:53 148.02 148.02 148.02 148.01 0.8K
13:54 147.91 147.91 147.91 147.91 0.8K
13:55 147.28 147.63 147.28 147.63 0.4K
13:56 147.68 147.68 147.19 147.19 1.7K
13:58 146.86 146.86 146.76 146.76 0.9K
13:59 146.77 146.77 146.77 146.77 0.1K
14:00 146.44 146.61 146.44 146.61 2.8K
14:01 146.60 146.60 146.60 146.60 1.0K
14:03 146.83 146.83 146.83 146.83 0.4K
14:04 146.65 146.65 146.64 146.64 1.1K
14:06 146.47 146.48 146.47 146.48 1.6K
14:07 146.34 146.34 146.16 146.16 0.7K
14:08 146.33 146.33 146.07 146.33 0.7K
14:09 145.86 145.86 145.86 145.86 1.2K
14:10 147.05 147.05 146.85 146.85 4.1K
14:12 146.92 146.99 146.92 146.99 2.6K
14:16 147.23 147.23 147.05 147.05 1.8K
14:17 147.13 147.13 147.13 147.13 0.6K
14:18 147.32 147.32 146.92 146.92 0.4K
14:19 147.31 147.31 147.31 147.31 0.7K
14:20 147.36 147.51 147.36 147.51 1.3K
14:22 147.22 147.22 147.22 147.22 0.9K
14:24 147.18 147.18 147.18 147.18 0.4K
14:25 147.47 147.47 147.47 147.47 0.8K
14:26 147.55 147.55 147.55 147.55 0.9K
14:28 147.59 147.92 147.59 147.92 1.2K
14:30 147.68 147.99 147.68 147.99 1.3K
14:31 148.18 148.26 148.16 148.16 2.8K
14:32 148.16 148.16 148.16 148.16 0.5K
14:33 148.11 148.20 148.11 148.20 1.6K
14:34 148.30 148.30 148.30 148.30 0.3K
14:35 148.08 148.08 148.08 148.08 0.8K
14:36 147.82 147.94 147.82 147.94 1.4K
14:37 147.95 147.97 147.71 147.71 1.2K
14:38 148.08 148.08 148.08 148.07 0.5K
14:39 148.09 148.11 148.09 148.11 1.7K
14:40 148.43 148.54 148.43 148.54 1.6K
14:43 148.69 148.69 148.69 148.69 3.6K
14:46 148.61 148.61 148.61 148.60 0.5K
14:47 148.94 148.94 148.88 148.88 2.2K
14:50 149.18 149.18 148.84 148.84 2.9K
14:52 148.46 148.46 148.46 148.46 0.6K
14:53 148.47 148.47 148.16 148.27 1.6K
14:54 148.14 148.14 148.14 148.14 0.3K
14:55 148.22 148.34 148.22 148.34 0.8K
14:57 148.39 148.39 148.39 148.39 1.4K
14:58 148.54 148.54 148.54 148.54 1.0K
14:59 148.60 148.72 148.60 148.72 1.5K
15:01 148.51 148.51 148.24 148.24 1.7K
15:02 148.17 148.38 148.17 148.38 1.3K
15:03 148.41 148.59 148.41 148.59 1.6K
15:04 148.63 148.63 148.60 148.60 1.6K
15:05 148.43 148.62 148.43 148.62 1.1K
15:06 148.49 148.49 148.25 148.25 1.1K
15:07 148.65 148.79 148.65 148.79 1.6K
15:09 148.65 148.75 148.65 148.75 0.5K
15:10 148.52 148.52 148.52 148.52 1.1K
15:11 148.64 148.64 148.43 148.46 2.7K
15:12 148.47 148.58 148.47 148.58 0.8K
15:14 148.47 148.47 148.47 148.47 0.3K
15:15 148.46 148.46 148.46 148.46 0.8K
15:16 148.47 148.60 148.31 148.43 2.0K
15:17 148.40 149.07 148.40 149.07 6.0K
15:18 148.95 149.33 148.94 149.33 3.0K
15:19 149.33 149.41 149.21 149.21 3.3K
15:20 149.66 149.74 149.41 149.41 4.2K
15:21 149.36 149.36 149.06 149.06 1.4K
15:22 149.19 149.19 148.87 148.87 1.0K
15:23 148.60 148.60 148.60 148.60 3.3K
15:24 148.74 148.74 148.71 148.71 0.3K
15:25 148.67 148.67 148.67 148.67 0.9K
15:26 148.74 148.74 148.71 148.71 1.0K
15:27 148.59 148.87 148.59 148.87 1.5K
15:28 148.87 148.87 148.87 148.87 2.6K
15:29 148.86 148.86 148.52 148.52 2.7K
15:30 148.96 149.01 148.96 149.01 1.3K
15:31 149.25 149.59 149.19 149.19 7.4K
15:32 149.18 149.18 149.18 149.18 0.9K
15:33 149.09 149.09 149.09 149.09 0.6K
15:34 148.96 149.10 148.84 149.10 3.5K
15:35 149.10 149.10 148.90 148.90 1.9K
15:36 148.72 149.21 148.72 149.21 6.7K
15:37 149.44 149.68 149.44 149.46 9.9K
15:38 149.21 149.52 149.21 149.52 2.1K
15:39 149.29 149.29 149.29 149.29 1.3K
15:40 149.14 149.14 149.12 149.12 1.2K
15:42 148.82 148.82 148.20 148.82 5.0K
15:43 148.76 149.01 148.76 148.82 2.9K
15:44 148.82 148.82 148.82 148.82 0.7K
15:45 148.93 149.11 148.93 149.11 2.9K
15:46 149.06 149.06 148.90 148.90 2.3K
15:47 149.13 149.13 149.03 149.04 3.1K
15:48 149.18 149.58 149.18 149.58 5.6K
15:49 149.62 149.76 149.62 149.76 0.7K
15:50 149.79 149.91 149.49 149.49 10.6K
15:51 149.33 149.33 148.85 149.06 4.9K
15:52 149.16 149.16 149.06 149.06 3.2K
15:53 148.79 149.43 148.78 149.43 7.1K
15:54 149.28 149.78 149.28 149.54 15.4K
15:55 149.55 149.57 149.33 149.38 5.3K
15:56 149.36 149.48 149.36 149.36 3.5K
15:57 149.34 149.34 148.81 148.97 10.0K
15:58 148.98 149.52 148.97 149.51 22.9K
15:59 149.56 149.64 149.14 149.24 22.2K
16:00 149.36 149.36 148.81 148.81 216.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available