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
09:30 154.15 154.15 154.15 154.15 6.4K
09:32 154.15 154.15 154.15 154.15 1.1K
09:34 155.65 155.87 155.65 155.85 1.3K
09:35 156.00 156.00 155.53 155.53 1.2K
09:38 156.47 156.47 156.47 156.47 0.3K
09:39 155.71 156.64 155.71 156.64 1.9K
09:40 158.03 158.03 157.78 157.78 0.3K
09:41 157.62 157.62 157.62 157.62 0.7K
09:43 157.62 158.07 157.62 158.07 1.0K
09:44 157.73 157.73 157.73 157.73 0.4K
09:45 157.53 157.53 157.53 157.53 1.6K
09:46 158.09 158.09 157.73 157.73 0.6K
09:48 156.96 157.05 156.96 157.05 2.2K
09:49 156.98 157.04 156.98 157.04 0.2K
09:50 156.79 156.79 156.79 156.79 1.1K
09:52 156.70 157.11 156.70 157.11 1.4K
09:54 156.70 156.70 156.70 156.70 0.6K
09:55 156.29 156.29 156.29 156.29 0.1K
09:56 156.70 156.70 156.70 156.70 0.1K
09:57 156.67 156.67 156.67 156.67 0.5K
09:59 156.70 156.70 156.70 156.70 1.0K
10:00 156.70 156.70 156.70 156.70 0.8K
10:01 157.33 157.33 157.14 157.15 1.0K
10:02 157.15 157.15 157.01 157.01 1.8K
10:03 157.01 157.01 157.00 157.00 0.7K
10:04 157.00 157.00 156.99 156.99 1.4K
10:05 157.18 157.18 156.64 156.64 1.4K
10:06 157.09 157.09 157.09 157.09 1.5K
10:08 157.50 157.50 157.10 157.10 0.8K
10:10 157.66 157.66 157.66 157.66 1.3K
10:11 157.59 157.59 157.59 157.59 0.5K
10:12 158.18 158.18 158.18 158.18 0.5K
10:13 158.04 158.04 158.04 158.04 0.2K
10:14 157.86 157.86 157.86 157.86 1.4K
10:15 157.86 157.86 157.86 157.86 0.8K
10:16 157.35 157.35 157.35 157.35 1.7K
10:18 157.41 157.41 157.22 157.22 2.5K
10:19 157.37 157.50 157.35 157.35 2.2K
10:24 157.52 157.52 157.52 157.52 0.4K
10:25 157.49 157.49 157.28 157.28 2.5K
10:26 157.22 157.22 156.98 156.98 5.6K
10:27 157.01 157.01 156.64 156.64 2.3K
10:28 156.47 156.47 156.47 156.47 0.8K
10:29 156.17 156.17 156.17 156.17 0.4K
10:30 156.04 156.04 156.04 156.04 0.4K
10:31 156.36 156.36 156.36 156.36 0.8K
10:32 156.34 156.61 156.34 156.60 5.5K
10:33 156.52 156.52 156.52 156.52 0.5K
10:35 156.47 156.49 156.47 156.49 2.7K
10:36 156.37 156.37 155.97 155.97 1.8K
10:37 155.88 155.88 155.88 155.88 0.2K
10:38 156.23 156.44 156.23 156.29 2.5K
10:39 156.30 156.30 156.30 156.30 0.7K
10:40 156.67 156.67 156.67 156.67 3.2K
10:41 157.09 157.10 157.09 157.10 0.3K
10:42 157.26 157.26 157.26 157.26 0.4K
10:43 157.44 157.44 157.44 157.44 0.6K
10:44 157.53 157.53 157.50 157.50 0.4K
10:45 157.48 157.48 157.48 157.48 0.3K
10:47 157.34 157.34 157.34 157.34 1.3K
10:49 156.82 157.16 156.82 157.16 0.4K
10:50 157.11 157.11 156.82 156.82 1.0K
10:51 156.87 156.87 156.87 156.87 0.9K
10:55 156.65 156.65 156.65 156.65 0.7K
10:57 156.43 156.43 156.30 156.30 2.5K
11:00 156.59 156.59 156.59 156.59 0.5K
11:01 156.58 156.58 156.58 156.58 0.3K
11:02 156.66 156.66 156.66 156.66 0.3K
11:03 156.80 156.80 156.80 156.80 1.5K
11:04 156.42 156.42 156.42 156.42 0.5K
11:05 156.17 156.48 156.17 156.48 0.7K
11:06 156.62 156.62 156.62 156.62 0.7K
11:08 156.60 156.60 156.60 156.60 0.6K
11:10 156.78 156.83 156.72 156.72 1.9K
11:12 156.66 156.66 156.66 156.66 0.3K
11:13 156.92 156.92 156.75 156.75 1.2K
11:15 156.80 156.80 156.80 156.80 0.9K
11:17 156.83 157.08 156.83 157.08 2.9K
11:18 157.00 157.00 157.00 157.00 7.6K
11:19 157.43 157.48 157.40 157.40 3.0K
11:21 157.42 157.63 157.42 157.63 1.3K
11:22 157.78 157.78 157.78 157.78 0.5K
11:24 157.77 157.89 157.65 157.80 2.8K
11:25 157.63 157.63 157.63 157.63 0.7K
11:27 157.35 157.35 157.35 157.35 1.8K
11:31 157.02 157.02 157.02 157.01 0.2K
11:32 157.01 157.01 156.74 156.74 0.7K
11:33 156.61 156.61 156.61 156.60 0.6K
11:35 156.42 156.42 156.37 156.37 0.5K
11:37 156.33 156.53 156.29 156.53 1.9K
11:39 156.26 156.26 156.26 156.26 0.9K
11:40 156.22 156.54 156.22 156.54 0.7K
11:41 156.49 156.49 156.49 156.49 2.1K
11:46 156.39 156.49 156.39 156.49 1.7K
11:48 156.77 156.77 156.77 156.76 0.9K
11:50 156.71 156.71 156.71 156.71 0.6K
11:51 156.56 156.64 156.56 156.64 0.5K
11:52 156.72 156.78 156.52 156.57 1.2K
11:54 156.77 156.77 156.65 156.65 0.8K
11:55 156.71 156.76 156.71 156.76 1.4K
11:56 156.63 156.63 156.63 156.63 0.6K
11:58 156.45 156.45 156.45 156.45 1.3K
12:00 156.63 156.63 156.63 156.63 0.8K
12:01 156.50 156.50 156.50 156.50 0.3K
12:02 156.64 156.64 156.55 156.55 3.0K
12:03 156.75 157.00 156.75 157.00 1.4K
12:04 156.85 157.08 156.85 157.08 2.4K
12:08 157.53 157.53 157.53 157.53 0.3K
12:09 157.58 157.58 157.50 157.50 1.2K
12:11 157.53 157.53 157.53 157.53 0.4K
12:12 157.44 157.44 157.44 157.44 1.3K
12:14 157.41 157.41 157.41 157.41 0.3K
12:15 157.27 157.27 157.11 157.11 3.1K
12:16 156.89 156.89 156.89 156.89 0.1K
12:17 157.01 157.01 156.95 157.00 1.2K
12:18 157.07 157.07 157.07 157.07 1.1K
12:20 157.04 157.04 156.75 156.75 1.2K
12:21 156.97 156.97 156.97 156.97 1.3K
12:25 156.73 156.73 156.73 156.73 0.8K
12:28 156.37 156.37 156.27 156.26 1.0K
12:29 156.24 156.24 156.24 156.24 1.3K
12:30 156.24 156.24 156.24 156.24 0.8K
12:31 156.56 156.56 156.25 156.25 2.6K
12:32 156.25 156.25 156.25 156.25 0.7K
12:34 156.26 156.26 156.26 156.26 1.5K
12:36 156.63 156.68 156.63 156.68 1.1K
12:37 156.64 156.73 156.64 156.73 0.7K
12:38 156.77 156.77 156.77 156.76 0.4K
12:39 156.61 156.61 156.61 156.61 1.2K
12:40 156.38 156.38 156.38 156.38 0.3K
12:41 156.33 156.33 156.33 156.33 0.6K
12:43 156.26 156.26 156.26 156.26 0.4K
12:44 156.35 156.35 156.35 156.35 0.1K
12:45 156.26 156.26 156.26 156.26 0.4K
12:47 156.25 156.33 156.25 156.28 1.8K
12:49 156.41 156.60 156.41 156.60 1.1K
12:50 156.52 156.52 156.50 156.50 0.7K
12:51 156.36 156.36 156.36 156.36 0.3K
12:52 156.66 156.79 156.50 156.50 2.5K
12:54 156.48 156.48 156.48 156.48 0.6K
12:55 156.71 156.71 156.47 156.47 0.9K
12:57 156.44 156.44 156.44 156.44 1.1K
12:59 156.51 156.51 156.51 156.51 0.7K
13:00 156.51 156.51 156.17 156.17 2.0K
13:01 156.30 156.30 156.30 156.30 0.5K
13:04 156.29 156.29 156.26 156.26 1.2K
13:06 156.64 156.64 156.64 156.64 0.4K
13:09 156.48 156.48 156.48 156.48 0.9K
13:10 156.52 156.52 156.52 156.52 0.4K
13:11 156.51 156.51 156.51 156.51 1.2K
13:12 156.54 156.54 156.54 156.54 0.1K
13:13 156.64 156.64 156.64 156.64 0.5K
13:14 156.61 156.61 156.61 156.61 1.6K
13:17 156.62 156.62 156.62 156.62 1.1K
13:20 156.46 156.46 156.46 156.46 1.4K
13:22 156.53 156.70 156.53 156.70 1.9K
13:23 156.66 156.66 156.66 156.66 1.1K
13:25 156.73 156.73 156.73 156.73 0.5K
13:26 156.80 156.80 156.80 156.80 1.8K
13:27 156.83 156.83 156.83 156.83 0.1K
13:28 156.86 156.86 156.86 156.86 0.5K
13:29 156.75 156.75 156.75 156.75 1.9K
13:31 156.61 156.61 156.61 156.61 1.1K
13:33 156.84 156.84 156.84 156.84 1.6K
13:35 156.98 156.98 156.98 156.98 0.8K
13:36 157.20 157.24 157.14 157.24 0.6K
13:37 157.30 157.30 157.26 157.26 0.9K
13:38 157.21 157.21 157.21 157.21 0.5K
13:39 157.22 157.22 157.22 157.22 1.4K
13:42 157.24 157.24 157.24 157.24 0.2K
13:43 157.35 157.48 157.35 157.48 1.9K
13:44 157.39 157.39 157.39 157.39 0.5K
13:45 157.29 157.29 157.25 157.25 0.8K
13:46 157.33 157.33 157.31 157.31 0.5K
13:47 157.24 157.24 157.24 157.24 2.8K
13:50 157.32 157.32 157.32 157.32 1.3K
13:54 157.33 157.33 157.33 157.33 1.7K
13:57 157.48 157.48 157.48 157.48 0.3K
13:58 157.50 157.54 157.50 157.54 1.1K
14:00 157.47 157.47 157.32 157.32 3.3K
14:01 157.44 157.58 157.44 157.58 2.2K
14:03 157.67 157.67 157.67 157.67 1.3K
14:04 157.59 157.59 157.59 157.59 0.7K
14:06 157.48 157.48 157.48 157.48 1.1K
14:07 157.63 157.63 157.63 157.63 0.6K
14:08 157.74 157.74 157.74 157.74 1.3K
14:09 157.68 157.68 157.68 157.68 1.2K
14:11 157.50 157.50 157.50 157.50 0.2K
14:12 157.37 157.57 157.37 157.57 1.2K
14:13 157.59 157.72 157.59 157.64 2.4K
14:15 157.64 157.64 157.64 157.64 0.4K
14:16 157.62 157.62 157.62 157.62 1.0K
14:19 157.61 157.72 157.61 157.72 1.1K
14:20 157.75 157.75 157.75 157.75 1.8K
14:24 157.57 157.57 157.57 157.57 0.5K
14:25 157.63 157.63 157.63 157.63 1.0K
14:26 157.54 157.54 157.54 157.54 2.1K
14:31 157.83 157.83 157.70 157.70 1.4K
14:32 157.82 157.90 157.82 157.90 1.0K
14:33 157.89 157.89 157.89 157.89 0.5K
14:34 157.63 157.75 157.63 157.75 0.5K
14:35 157.75 157.75 157.41 157.41 2.4K
14:36 157.45 157.45 157.45 157.45 1.3K
14:38 157.75 157.75 157.75 157.75 0.6K
14:40 157.56 157.67 157.56 157.67 1.9K
14:44 157.79 157.79 157.79 157.79 0.6K
14:46 157.90 157.90 157.90 157.90 0.9K
14:47 157.81 157.81 157.74 157.74 1.9K
14:50 157.85 157.85 157.85 157.85 1.4K
14:52 157.84 157.84 157.84 157.84 0.4K
14:54 157.78 157.78 157.78 157.78 1.9K
14:57 157.78 157.78 157.78 157.78 1.1K
14:59 157.80 157.80 157.80 157.79 0.3K
15:00 157.67 157.67 157.67 157.67 1.8K
15:02 157.74 157.74 157.73 157.73 0.4K
15:03 157.74 157.74 157.74 157.74 1.3K
15:04 157.67 157.67 157.67 157.67 0.8K
15:05 157.79 157.79 157.78 157.79 0.3K
15:06 157.85 157.85 157.83 157.83 2.3K
15:07 157.83 157.83 157.75 157.76 1.2K
15:09 157.74 157.74 157.74 157.74 0.6K
15:10 157.59 157.66 157.59 157.66 0.4K
15:11 157.63 157.63 157.63 157.63 0.6K
15:13 157.59 157.59 157.59 157.59 1.9K
15:15 157.78 157.78 157.78 157.78 1.7K
15:17 157.61 157.74 157.61 157.74 2.1K
15:19 157.68 157.68 157.68 157.68 0.7K
15:20 157.69 157.69 157.69 157.69 1.1K
15:22 157.72 157.72 157.72 157.72 0.5K
15:23 157.60 157.60 157.60 157.60 0.7K
15:24 157.59 157.59 157.59 157.59 0.6K
15:25 157.57 157.57 157.40 157.40 1.0K
15:26 157.43 157.49 157.41 157.41 1.7K
15:27 157.45 157.45 157.43 157.43 0.4K
15:28 157.38 157.49 157.38 157.49 1.2K
15:29 157.47 157.47 157.38 157.38 2.0K
15:31 157.54 157.54 157.54 157.54 1.3K
15:32 157.42 157.42 157.42 157.42 0.9K
15:33 157.40 157.48 157.40 157.48 5.1K
15:34 157.23 157.23 157.23 157.23 0.3K
15:35 157.15 157.15 157.12 157.12 0.6K
15:36 157.32 157.32 157.26 157.32 2.2K
15:37 157.37 157.37 157.37 157.37 1.3K
15:38 157.39 157.39 157.38 157.38 0.9K
15:39 157.46 157.47 157.46 157.47 3.1K
15:43 157.27 157.27 157.11 157.14 4.1K
15:45 157.50 157.50 157.50 157.50 0.4K
15:46 157.57 157.57 157.57 157.57 2.9K
15:47 157.67 157.74 157.67 157.74 4.0K
15:50 157.36 157.36 157.17 157.21 3.6K
15:51 157.14 157.25 157.14 157.14 1.5K
15:52 157.09 157.09 157.09 157.09 1.4K
15:53 157.00 157.18 157.00 157.18 0.9K
15:54 157.11 157.12 157.02 157.03 4.8K
15:55 157.00 157.06 156.98 157.01 4.1K
15:56 157.16 157.16 157.09 157.09 3.6K
15:57 157.20 157.37 157.09 157.35 6.7K
15:58 157.50 157.50 157.34 157.46 9.0K
15:59 157.52 157.54 157.42 157.46 160.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available