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
09:30 156.86 156.86 156.86 156.86 5.1K
09:35 156.65 157.02 156.65 157.01 0.8K
09:36 156.99 156.99 156.99 156.99 0.3K
09:39 159.00 159.00 159.00 159.00 0.2K
09:40 156.84 156.84 156.84 156.84 0.4K
09:42 156.21 156.21 156.21 156.21 2.3K
09:47 158.47 158.47 158.47 158.47 0.7K
09:54 157.96 157.96 157.96 157.95 0.6K
09:59 158.20 158.20 158.20 158.20 6.3K
10:00 158.20 158.20 158.20 158.20 0.3K
10:01 159.08 159.08 159.08 159.08 0.6K
10:02 159.36 159.36 159.36 159.36 0.6K
10:06 158.72 158.72 158.72 158.72 1.1K
10:09 158.95 158.95 158.66 158.66 3.1K
10:10 158.38 158.38 158.38 158.38 0.4K
10:12 158.45 158.45 158.45 158.45 0.4K
10:13 159.38 159.38 159.38 159.38 0.2K
10:14 158.58 158.58 158.58 158.57 0.9K
10:15 158.63 158.63 158.63 158.63 0.3K
10:16 158.65 159.52 158.65 159.52 2.4K
10:19 159.52 159.52 158.74 158.74 0.2K
10:20 159.09 159.09 159.09 159.09 0.3K
10:21 159.09 159.09 159.07 159.07 0.3K
10:22 159.06 159.35 159.06 159.26 1.2K
10:23 159.54 159.54 159.54 159.54 0.3K
10:25 159.90 159.90 159.90 159.90 0.8K
10:27 160.23 160.23 160.20 160.20 0.5K
10:28 159.73 159.73 159.73 159.73 0.6K
10:29 160.26 160.27 159.72 159.73 2.4K
10:30 159.58 159.58 159.58 159.57 0.6K
10:31 159.42 159.54 159.42 159.54 1.2K
10:32 159.53 159.58 159.53 159.58 0.7K
10:33 159.77 159.77 159.49 159.49 0.3K
10:35 159.45 159.49 159.35 159.44 5.4K
10:36 159.58 159.58 159.58 159.58 1.4K
10:41 159.99 159.99 159.99 159.99 1.7K
10:42 160.28 160.28 160.28 160.28 0.7K
10:43 160.78 161.10 160.40 161.10 5.4K
10:44 161.04 161.10 161.04 161.10 2.2K
10:45 160.72 160.72 160.33 160.72 5.3K
10:48 161.32 161.34 161.32 161.34 1.4K
10:49 161.43 161.43 160.66 160.66 2.8K
10:50 160.67 160.67 160.67 160.67 1.2K
10:51 160.31 160.31 160.16 160.16 4.5K
10:53 160.12 160.12 160.12 160.12 0.4K
10:56 160.12 160.12 160.12 160.12 0.6K
10:58 159.71 159.91 159.71 159.91 0.2K
10:59 160.00 160.00 160.00 160.00 0.4K
11:00 159.89 159.89 159.68 159.68 0.5K
11:01 159.87 160.00 159.87 160.00 0.6K
11:05 159.97 160.07 159.97 160.07 0.3K
11:06 160.04 160.11 160.00 160.11 3.4K
11:07 160.12 160.47 160.12 160.47 0.5K
11:08 160.15 160.15 160.15 160.15 0.3K
11:10 160.40 160.40 160.06 160.06 1.6K
11:12 160.39 160.39 160.39 160.39 0.7K
11:14 160.34 160.34 160.34 160.34 0.3K
11:15 160.39 160.39 160.39 160.39 1.1K
11:24 160.38 160.38 160.38 160.38 0.4K
11:26 160.66 160.66 160.33 160.33 0.3K
11:27 160.38 160.38 160.36 160.36 1.8K
11:31 160.38 160.38 160.38 160.38 0.9K
11:33 160.38 160.38 160.38 160.38 0.4K
11:34 160.38 160.38 160.24 160.24 6.8K
11:40 160.80 160.80 160.80 160.80 1.7K
11:48 160.87 160.87 160.87 160.87 0.9K
11:49 161.20 161.20 161.20 161.20 1.8K
11:53 160.92 160.92 160.92 160.92 1.7K
11:55 160.74 160.74 160.74 160.74 1.6K
11:59 160.24 160.24 160.24 160.24 1.0K
12:00 160.35 160.35 160.35 160.35 0.7K
12:02 160.61 160.63 160.61 160.63 1.1K
12:03 160.79 160.79 160.79 160.79 1.9K
12:04 160.78 160.78 160.78 160.78 0.2K
12:05 160.78 161.05 160.53 161.05 1.0K
12:06 160.94 160.94 160.94 160.94 0.6K
12:08 160.86 160.86 160.86 160.86 0.5K
12:10 160.36 160.36 160.36 160.36 1.8K
12:17 160.78 160.78 160.78 160.78 0.8K
12:20 160.38 160.77 160.38 160.77 0.4K
12:21 160.38 160.71 160.32 160.32 1.9K
12:25 160.47 160.47 160.47 160.47 1.8K
12:32 160.34 160.34 160.34 160.34 0.5K
12:33 160.55 160.55 160.55 160.55 1.1K
12:35 160.45 160.45 160.14 160.14 1.9K
12:39 160.56 160.56 160.54 160.54 0.5K
12:40 160.18 160.18 160.18 160.18 0.5K
12:44 159.76 159.76 159.76 159.76 1.1K
12:47 159.58 159.58 159.58 159.57 0.4K
12:52 159.74 159.74 159.74 159.74 0.3K
12:54 159.90 159.90 159.63 159.63 0.7K
12:55 159.76 159.76 159.76 159.76 1.1K
12:59 159.70 159.70 159.70 159.70 0.3K
13:00 159.70 159.70 159.70 159.70 1.2K
13:04 159.72 159.72 159.72 159.72 0.2K
13:05 159.89 159.93 159.89 159.93 0.6K
13:06 159.80 159.80 159.80 159.80 0.9K
13:07 159.98 159.98 159.98 159.98 2.0K
13:13 160.31 160.31 160.31 160.31 0.9K
13:17 159.93 159.93 159.93 159.93 2.6K
13:21 159.34 159.34 159.34 159.34 0.3K
13:22 159.27 159.27 159.27 159.27 0.9K
13:24 158.95 158.95 158.95 158.95 1.0K
13:25 158.92 158.92 158.91 158.91 0.7K
13:26 158.91 158.91 158.91 158.91 0.5K
13:27 158.89 158.89 158.85 158.85 1.7K
13:30 158.84 158.84 158.84 158.84 1.4K
13:35 159.19 159.19 159.19 159.19 0.4K
13:39 159.20 159.20 159.20 159.20 2.8K
13:52 159.17 159.17 159.17 159.17 0.6K
13:54 159.14 159.14 159.14 159.14 0.5K
13:55 159.14 159.14 159.14 159.14 0.2K
13:56 158.97 158.97 158.97 158.97 2.5K
14:00 159.17 159.17 159.17 159.17 0.7K
14:02 159.14 159.14 159.14 159.14 0.8K
14:03 159.21 159.21 159.21 159.21 0.3K
14:05 159.16 159.16 159.16 159.16 0.2K
14:06 159.17 159.30 159.17 159.29 1.3K
14:09 159.25 159.25 159.25 159.25 1.0K
14:10 159.57 159.57 159.57 159.57 1.3K
14:15 159.75 159.75 159.75 159.75 0.3K
14:16 159.74 159.74 159.74 159.74 0.1K
14:17 159.79 159.79 159.79 159.79 0.8K
14:18 159.98 159.98 159.98 159.98 1.0K
14:20 159.67 159.67 159.67 159.67 1.1K
14:21 159.59 159.59 159.59 159.59 1.2K
14:22 159.38 159.38 159.38 159.38 0.4K
14:23 159.55 159.55 159.55 159.55 0.4K
14:27 159.12 159.12 159.12 159.12 0.2K
14:28 159.23 159.23 159.23 159.23 1.5K
14:31 158.97 158.97 158.97 158.97 1.0K
14:35 158.99 158.99 158.99 158.99 0.5K
14:36 159.11 159.27 159.11 159.27 1.6K
14:37 159.28 159.44 159.28 159.40 2.7K
14:42 159.50 159.50 159.50 159.50 0.5K
14:43 159.49 159.49 159.49 159.49 0.5K
14:46 159.35 159.61 159.35 159.61 2.5K
14:47 159.44 159.48 159.44 159.48 1.6K
14:49 159.48 159.48 159.48 159.48 1.3K
14:50 159.48 159.48 159.48 159.48 4.9K
14:52 159.63 159.63 159.63 159.63 2.0K
14:54 160.07 160.07 160.07 160.07 1.0K
14:55 160.26 160.26 160.26 160.26 1.1K
14:56 159.77 159.91 159.77 159.91 0.7K
14:57 159.91 159.91 159.91 159.91 0.5K
14:58 159.72 159.79 159.72 159.79 3.8K
14:59 159.56 159.56 159.56 159.56 0.4K
15:00 159.58 159.58 159.58 159.58 1.5K
15:03 159.36 159.36 159.36 159.36 2.1K
15:07 159.57 159.57 159.57 159.57 0.6K
15:09 159.41 159.71 159.41 159.71 0.5K
15:10 159.67 159.67 159.67 159.67 0.5K
15:11 159.55 159.66 159.55 159.66 0.8K
15:12 159.66 159.66 159.41 159.41 0.5K
15:13 159.41 159.41 159.41 159.41 1.2K
15:14 159.48 159.48 159.29 159.29 2.3K
15:17 159.55 159.55 159.55 159.55 1.7K
15:19 159.48 159.48 159.48 159.48 0.7K
15:20 159.45 159.47 159.45 159.47 0.6K
15:21 159.47 159.47 159.47 159.47 1.9K
15:23 159.49 159.49 159.44 159.44 2.2K
15:25 159.31 159.31 158.95 158.95 3.8K
15:27 158.74 158.74 158.74 158.74 0.9K
15:30 158.95 159.02 158.95 159.02 3.9K
15:31 159.27 159.51 159.27 159.31 2.6K
15:32 159.28 159.28 159.10 159.10 2.1K
15:34 159.02 159.02 159.02 159.02 2.5K
15:36 159.22 159.39 159.22 159.39 2.5K
15:37 159.38 159.38 159.38 159.38 0.5K
15:38 159.53 159.53 159.53 159.53 0.4K
15:39 159.30 159.30 159.30 159.30 1.8K
15:40 159.32 159.32 159.32 159.32 0.5K
15:41 159.29 159.29 159.29 159.29 0.7K
15:42 159.33 159.41 159.33 159.41 0.9K
15:43 159.33 159.33 159.33 159.32 0.1K
15:44 159.33 159.37 159.25 159.37 1.7K
15:45 159.40 159.64 159.40 159.53 3.1K
15:46 159.52 159.52 159.52 159.52 0.2K
15:47 159.51 159.59 159.51 159.59 2.9K
15:48 159.77 159.77 159.72 159.72 1.1K
15:49 159.77 159.77 159.75 159.75 0.6K
15:50 159.26 159.46 159.25 159.42 7.8K
15:51 159.42 159.61 159.41 159.54 1.3K
15:52 159.45 159.45 159.36 159.36 2.3K
15:53 159.25 159.29 159.25 159.29 2.9K
15:54 159.30 159.58 159.30 159.58 6.1K
15:55 159.58 159.58 159.32 159.32 3.3K
15:56 159.25 159.25 159.22 159.23 14.4K
15:57 159.28 159.30 158.94 159.01 16.1K
15:58 159.02 159.16 158.91 159.16 10.2K
15:59 159.30 159.31 159.03 159.15 88.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available