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
09:30 146.49 146.49 146.49 146.49 2.7K
09:31 146.57 146.57 146.57 146.57 0.8K
09:32 146.57 146.66 146.57 146.66 0.8K
09:34 146.64 146.64 146.64 146.64 0.3K
09:35 146.53 146.53 146.53 146.53 0.5K
09:37 145.70 145.70 145.70 145.70 2.3K
09:39 145.52 145.52 145.52 145.52 1.8K
09:40 145.51 146.25 145.51 146.25 0.5K
09:43 146.25 146.25 146.25 146.25 0.4K
09:44 146.75 146.75 146.75 146.75 0.6K
09:45 147.77 147.77 147.77 147.77 1.3K
09:46 148.00 148.59 148.00 148.59 2.9K
09:47 148.59 149.45 148.59 148.59 0.5K
09:48 148.59 148.61 148.59 148.60 2.9K
09:49 147.55 147.55 147.55 147.54 0.1K
09:50 147.33 147.33 147.33 147.33 0.1K
09:51 147.33 147.33 147.28 147.33 1.0K
09:53 148.52 148.52 148.52 148.52 1.5K
09:55 148.33 148.33 148.33 148.32 0.2K
09:56 148.33 148.33 148.33 148.32 0.2K
09:57 147.60 147.60 147.60 147.60 0.9K
10:01 147.77 147.77 147.77 147.76 0.6K
10:02 147.77 147.77 147.77 147.76 0.1K
10:03 147.77 147.77 147.77 147.76 0.4K
10:07 147.03 147.03 147.03 147.03 1.2K
10:08 146.56 146.56 146.56 146.56 0.8K
10:23 146.79 146.79 146.79 146.79 0.2K
10:28 148.41 148.41 148.41 148.41 2.6K
10:29 148.39 148.39 148.04 148.17 2.2K
10:30 147.20 147.20 147.20 147.20 0.6K
10:31 147.20 147.20 147.20 147.20 0.1K
10:32 147.23 147.23 147.23 147.23 1.4K
10:34 148.24 148.24 148.24 148.24 0.6K
10:36 148.17 148.17 148.04 148.04 1.9K
10:38 147.60 147.60 147.60 147.60 0.9K
10:41 146.73 146.73 146.73 146.73 0.4K
10:48 146.12 146.12 145.85 145.85 1.8K
10:54 144.80 144.80 144.80 144.79 2.3K
10:59 145.12 145.12 144.58 144.58 1.0K
11:00 144.70 144.70 144.70 144.70 1.1K
11:02 145.34 145.34 145.34 145.34 2.5K
11:06 144.99 144.99 144.99 144.99 1.2K
11:10 144.99 144.99 144.99 144.99 1.8K
11:14 144.32 144.32 144.32 144.32 0.9K
11:18 144.03 144.03 144.03 144.03 1.0K
11:19 144.42 144.42 144.42 144.42 0.2K
11:20 144.60 144.60 144.60 144.60 1.2K
11:21 144.74 144.74 144.74 144.74 0.3K
11:22 144.94 145.02 144.94 145.01 1.9K
11:23 145.00 145.25 144.92 145.25 1.9K
11:24 144.97 144.97 144.97 144.97 0.7K
11:25 145.17 145.81 145.17 145.45 3.1K
11:30 145.23 145.23 145.23 145.23 1.3K
11:32 145.48 145.48 145.48 145.48 0.5K
11:34 145.75 145.75 145.50 145.50 1.2K
11:35 145.50 146.20 145.50 146.20 2.7K
11:36 145.85 145.85 145.85 145.85 0.8K
11:38 146.46 146.46 146.46 146.46 3.2K
11:45 146.21 146.21 146.21 146.21 0.1K
11:46 146.21 146.21 146.21 146.21 0.5K
11:47 146.19 146.19 146.19 146.19 0.8K
11:48 146.20 146.20 146.20 146.20 0.7K
11:49 146.24 146.24 146.24 146.24 0.2K
11:50 146.20 146.20 146.20 146.20 0.3K
11:51 145.91 145.91 145.22 145.22 2.1K
11:52 145.49 145.49 145.36 145.36 1.7K
11:54 145.74 145.74 145.60 145.60 2.3K
11:55 145.78 145.78 145.78 145.78 1.6K
11:57 145.94 145.94 145.94 145.94 1.3K
12:02 146.09 146.17 146.09 146.17 1.1K
12:04 145.99 145.99 145.99 145.99 1.8K
12:07 145.74 145.74 145.74 145.74 0.8K
12:09 145.75 145.75 145.75 145.75 0.9K
12:11 146.06 146.06 146.06 146.06 0.8K
12:14 145.84 145.84 145.74 145.74 2.7K
12:17 144.99 144.99 144.99 144.99 1.2K
12:22 144.66 144.66 144.12 144.12 1.3K
12:24 144.17 144.17 144.17 144.17 3.0K
12:29 144.34 144.34 144.34 144.34 1.4K
12:31 143.70 143.70 143.70 143.70 3.1K
12:38 143.78 143.81 143.78 143.81 2.0K
12:39 143.26 143.26 143.26 143.26 0.1K
12:40 143.66 143.66 143.66 143.66 1.3K
12:44 143.36 143.36 143.36 143.36 1.2K
12:47 143.21 143.21 142.80 142.80 5.7K
12:48 142.77 143.22 142.77 143.22 2.7K
12:51 142.92 142.92 142.92 142.92 1.2K
12:53 142.95 142.95 142.93 142.93 1.7K
12:54 142.92 142.92 142.92 142.92 0.2K
12:56 143.34 143.34 143.34 143.34 1.5K
12:58 142.65 142.78 142.65 142.78 0.7K
12:59 142.44 142.44 142.23 142.23 0.6K
13:00 142.33 142.52 142.33 142.51 1.7K
13:01 142.55 142.55 142.55 142.55 1.4K
13:03 142.98 142.98 142.98 142.98 0.7K
13:04 143.01 143.01 143.01 143.01 0.8K
13:05 142.95 142.95 142.95 142.95 1.7K
13:06 142.53 142.53 142.50 142.50 3.0K
13:07 142.61 142.61 142.61 142.61 0.1K
13:08 141.78 141.78 141.78 141.78 1.0K
13:11 141.67 141.67 141.48 141.48 4.2K
13:14 141.18 141.18 141.18 141.18 1.4K
13:15 141.53 141.53 141.53 141.53 0.9K
13:17 141.85 141.85 141.85 141.85 0.8K
13:19 141.77 141.77 141.77 141.77 2.0K
13:21 141.38 141.38 141.25 141.25 2.4K
13:22 141.36 141.36 140.97 140.97 1.5K
13:23 141.43 141.43 141.43 141.43 0.4K
13:24 141.20 141.20 141.20 141.20 1.9K
13:27 140.90 140.90 140.90 140.90 0.9K
13:28 140.74 140.74 140.74 140.74 0.8K
13:31 141.07 141.07 141.07 141.07 0.6K
13:32 141.11 141.11 141.11 141.11 1.0K
13:33 141.55 141.55 141.55 141.55 3.4K
13:36 141.47 141.47 141.47 141.47 0.4K
13:38 141.40 141.69 141.40 141.69 1.6K
13:39 141.46 141.46 141.46 141.46 0.7K
13:40 141.47 141.47 141.47 141.47 2.1K
13:41 141.73 141.73 141.73 141.73 1.0K
13:42 141.71 141.81 141.71 141.81 1.6K
13:43 141.97 142.59 141.97 142.59 2.1K
13:44 142.50 142.50 142.50 142.50 1.7K
13:45 142.30 142.50 142.30 142.50 1.9K
13:46 142.50 142.50 142.50 142.50 1.8K
13:47 141.97 141.97 141.94 141.94 4.5K
13:48 141.94 142.17 141.94 142.17 1.3K
13:50 141.97 142.34 141.97 142.34 2.5K
13:52 142.52 142.53 142.52 142.53 2.7K
13:59 142.96 142.96 142.96 142.96 0.8K
14:02 142.80 142.80 142.80 142.79 0.9K
14:04 142.79 142.79 142.79 142.79 1.1K
14:05 142.72 142.87 142.72 142.87 2.0K
14:07 142.88 142.88 142.88 142.88 0.9K
14:08 142.88 143.20 142.84 143.01 2.8K
14:10 143.06 143.06 143.06 143.06 2.3K
14:11 142.97 142.97 142.97 142.97 0.4K
14:12 142.97 142.97 142.85 142.85 2.2K
14:13 142.88 142.88 142.75 142.76 3.6K
14:15 142.73 143.14 142.73 143.14 1.9K
14:16 142.87 142.87 142.87 142.87 1.3K
14:19 143.15 143.15 143.15 143.15 1.0K
14:21 142.98 142.98 142.98 142.98 1.0K
14:22 143.19 143.19 143.19 143.19 1.1K
14:23 143.31 143.31 143.06 143.06 0.4K
14:24 142.88 142.88 142.88 142.88 0.5K
14:25 143.03 143.03 143.00 143.00 2.1K
14:26 143.03 143.16 142.98 143.16 20.3K
14:27 143.05 143.05 142.88 142.88 3.2K
14:28 143.00 143.00 142.85 142.91 22.7K
14:29 142.96 142.96 142.96 142.96 1.0K
14:30 143.16 144.51 143.16 144.48 5.1K
14:31 144.23 144.23 143.97 143.97 1.7K
14:32 143.53 143.53 143.53 143.53 0.3K
14:33 143.26 143.26 143.26 143.26 0.2K
14:34 143.13 143.13 143.13 143.13 0.2K
14:35 142.90 143.20 142.89 143.20 2.0K
14:36 142.90 142.90 142.90 142.90 0.4K
14:37 143.05 143.05 143.05 143.05 0.5K
14:39 143.05 143.05 143.05 143.05 1.2K
14:40 143.05 143.05 142.88 142.98 16.2K
14:41 142.87 142.87 142.58 142.58 2.2K
14:43 142.42 142.69 142.42 142.69 3.0K
14:46 142.91 142.91 142.91 142.91 0.8K
14:47 142.53 142.61 142.53 142.61 0.6K
14:48 142.75 142.91 142.75 142.91 2.6K
14:49 142.87 142.87 142.87 142.87 2.1K
14:52 142.29 142.29 142.10 142.10 1.3K
14:53 142.59 142.59 142.59 142.59 2.8K
14:55 142.46 142.46 142.46 142.46 0.1K
14:56 142.05 142.32 142.05 142.20 2.4K
14:57 142.46 142.46 142.46 142.46 0.9K
14:59 142.19 142.19 142.19 142.19 0.4K
15:01 142.43 142.43 142.43 142.43 1.2K
15:04 142.08 142.08 142.08 142.07 0.6K
15:05 142.08 142.08 142.08 142.07 0.2K
15:06 141.75 141.89 141.75 141.89 1.6K
15:07 141.14 141.14 141.14 141.14 1.3K
15:09 141.52 141.52 141.52 141.52 1.2K
15:10 141.27 141.27 141.27 141.27 2.9K
15:13 140.61 140.61 140.57 140.57 0.6K
15:14 140.29 140.29 140.29 140.29 1.6K
15:17 139.68 139.68 139.60 139.60 0.7K
15:18 139.65 140.05 139.65 140.05 3.4K
15:19 139.70 139.70 139.70 139.70 1.8K
15:20 140.01 140.50 140.01 140.50 3.7K
15:21 140.64 140.64 140.64 140.64 2.5K
15:22 140.74 140.74 140.74 140.74 0.6K
15:24 140.93 140.99 140.72 140.99 1.8K
15:25 141.46 141.46 141.46 141.46 0.8K
15:26 141.46 141.46 141.46 141.46 1.4K
15:27 142.04 142.04 142.04 142.04 1.6K
15:28 141.79 142.03 141.79 142.03 4.2K
15:30 141.19 141.19 141.19 141.19 1.0K
15:32 140.60 140.60 140.60 140.60 0.3K
15:33 140.39 140.39 140.39 140.39 0.7K
15:35 140.17 140.17 140.17 140.17 2.0K
15:37 139.43 139.43 139.16 139.16 1.9K
15:38 138.83 139.16 138.83 139.16 0.9K
15:39 138.79 138.79 138.77 138.77 1.9K
15:40 139.12 139.74 139.12 139.74 6.5K
15:42 140.23 140.23 140.10 140.18 3.0K
15:43 140.18 140.18 140.00 140.00 1.5K
15:44 139.91 139.91 139.91 139.91 2.3K
15:47 139.20 139.20 139.20 139.20 1.2K
15:48 139.49 139.49 139.49 139.49 1.3K
15:49 139.26 139.26 139.26 139.26 0.7K
15:50 139.25 139.25 139.11 139.11 4.1K
15:51 139.50 139.53 139.31 139.53 3.3K
15:52 139.57 139.93 139.57 139.93 7.5K
15:53 140.08 140.08 139.82 139.90 5.8K
15:54 139.93 140.41 139.93 140.26 8.3K
15:55 139.96 140.04 139.96 139.98 3.1K
15:56 140.04 140.57 140.01 140.57 7.8K
15:57 140.56 140.56 140.34 140.34 5.9K
15:58 140.34 140.71 140.34 140.57 8.8K
15:59 140.48 140.73 140.43 140.69 118.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available