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
09:31 150.98 150.98 150.98 150.98 5.0K
09:34 150.03 150.03 150.03 150.03 0.3K
09:35 150.98 150.98 150.98 150.98 0.2K
09:36 150.98 150.98 150.98 150.98 1.0K
09:37 150.98 150.98 150.98 150.98 0.4K
09:39 150.98 150.98 150.98 150.98 1.2K
09:42 150.98 151.00 150.98 151.00 1.8K
09:43 149.62 149.62 149.62 149.62 0.3K
09:44 150.12 150.12 150.12 150.12 0.3K
09:45 150.40 150.40 150.40 150.40 0.4K
09:46 150.90 150.90 150.90 150.90 0.3K
09:47 151.90 151.90 151.90 151.90 1.4K
09:48 151.67 151.67 151.67 151.67 0.6K
09:52 151.70 151.70 151.43 151.43 1.9K
09:56 151.65 151.67 151.39 151.39 2.2K
10:07 150.42 150.42 150.42 150.42 0.8K
10:11 150.96 150.96 150.96 150.96 0.1K
10:12 150.96 150.96 150.96 150.96 0.5K
10:13 151.41 151.41 151.41 151.41 1.2K
10:19 150.53 150.53 149.55 149.55 2.2K
10:21 150.51 150.51 150.51 150.51 0.5K
10:24 150.75 150.75 150.75 150.75 0.7K
10:25 151.31 151.31 151.31 151.31 0.9K
10:29 151.43 151.43 151.43 151.43 0.5K
10:31 151.43 151.43 151.43 151.43 0.4K
10:33 151.27 151.49 151.27 151.49 1.3K
10:34 151.96 152.42 151.96 152.42 1.2K
10:36 152.20 152.20 152.14 152.14 0.3K
10:37 152.51 152.51 152.08 152.07 1.4K
10:39 152.13 152.13 152.13 152.13 0.1K
10:40 152.13 152.49 152.13 152.49 2.1K
10:42 152.74 152.74 152.74 152.74 0.2K
10:43 152.57 152.57 152.57 152.57 1.6K
10:46 151.89 151.89 151.89 151.89 0.4K
10:48 151.91 151.91 151.91 151.91 5.7K
10:51 152.50 152.50 152.50 152.50 1.2K
10:53 152.01 152.22 151.95 152.22 0.7K
10:54 152.38 152.38 152.38 152.38 0.4K
10:55 152.22 152.22 152.18 152.18 1.1K
10:56 152.05 152.12 152.05 152.12 2.0K
11:00 151.29 151.29 151.29 151.29 0.4K
11:03 151.29 151.91 151.29 151.91 0.6K
11:04 151.65 151.65 151.65 151.65 0.6K
11:05 151.80 151.80 151.80 151.79 0.2K
11:06 151.80 151.80 151.80 151.80 0.3K
11:07 152.00 152.00 152.00 152.00 1.5K
11:10 152.49 152.74 152.49 152.74 2.5K
11:11 152.51 152.51 152.50 152.51 0.7K
11:12 152.52 152.52 152.52 152.51 2.0K
11:15 151.74 151.74 151.74 151.74 0.3K
11:16 151.44 151.45 151.44 151.45 0.9K
11:17 151.58 151.58 151.58 151.58 0.3K
11:18 151.32 151.32 151.32 151.32 0.4K
11:20 150.80 150.80 150.80 150.79 0.6K
11:22 150.34 150.34 150.34 150.34 0.3K
11:26 150.34 150.34 150.34 150.34 0.6K
11:32 150.56 150.56 150.56 150.56 0.5K
11:35 150.55 150.55 150.55 150.55 5.1K
11:44 150.41 150.47 150.41 150.47 3.5K
11:50 149.95 149.95 149.95 149.95 0.2K
11:51 149.94 150.13 149.94 150.13 2.7K
11:52 150.06 150.06 150.06 150.06 0.1K
11:53 150.11 150.23 150.11 150.23 0.2K
11:54 150.46 150.46 150.46 150.46 0.8K
11:55 150.28 150.28 150.24 150.24 3.2K
11:56 150.40 150.40 150.39 150.39 3.4K
11:58 150.16 150.53 150.16 150.53 8.6K
12:00 151.22 151.22 150.69 150.75 4.3K
12:01 150.73 150.73 150.59 150.59 1.4K
12:02 150.60 150.60 150.60 150.60 0.7K
12:03 150.72 150.72 150.72 150.72 0.2K
12:04 150.72 150.72 150.60 150.60 5.9K
12:05 150.67 150.67 150.66 150.66 0.5K
12:06 150.66 150.66 150.44 150.44 2.6K
12:07 150.77 151.00 150.77 151.00 1.3K
12:08 151.29 151.29 151.29 151.29 0.3K
12:10 150.63 150.63 150.63 150.63 1.5K
12:11 151.23 151.23 151.23 151.23 0.4K
12:14 150.74 150.74 150.74 150.74 1.1K
12:15 150.20 150.20 150.20 150.20 0.7K
12:18 149.95 149.95 149.95 149.95 0.2K
12:19 149.98 149.98 149.88 149.98 1.4K
12:20 149.98 149.98 149.98 149.98 0.1K
12:21 149.80 149.80 149.56 149.56 3.4K
12:22 149.31 149.31 149.28 149.28 0.6K
12:23 149.02 149.46 149.02 149.46 7.9K
12:24 149.32 149.32 149.32 149.32 0.4K
12:25 149.42 149.42 149.42 149.42 0.4K
12:26 149.32 149.32 149.27 149.26 0.2K
12:27 149.08 149.08 148.73 148.87 1.1K
12:28 148.85 148.85 148.60 148.60 2.4K
12:29 149.56 149.56 149.56 149.56 1.5K
12:30 149.27 149.61 149.27 149.61 7.0K
12:32 150.03 150.03 150.03 150.03 0.6K
12:33 150.42 150.42 149.65 150.42 0.9K
12:34 150.56 150.56 150.56 150.56 0.7K
12:37 151.07 151.07 151.07 151.07 0.2K
12:38 150.93 150.93 150.89 150.89 0.3K
12:39 150.84 150.84 150.84 150.84 1.5K
12:41 150.88 150.94 150.88 150.94 4.7K
12:49 151.38 151.38 151.38 151.38 0.7K
12:52 151.16 151.16 151.16 151.16 0.5K
12:54 150.68 150.68 150.51 150.51 2.2K
12:59 151.02 151.02 151.02 151.02 1.3K
13:02 151.57 152.21 151.38 152.21 4.1K
13:03 151.83 151.83 151.83 151.83 0.5K
13:05 151.33 151.33 151.33 151.33 3.8K
13:08 150.37 150.37 150.37 150.37 0.3K
13:09 150.37 150.37 150.36 150.36 0.9K
13:10 150.27 150.27 150.01 150.01 3.5K
13:11 150.09 150.09 150.09 150.09 1.1K
13:13 149.60 149.60 149.60 149.60 0.3K
13:14 149.51 149.51 149.39 149.39 3.3K
13:16 149.45 149.45 149.45 149.45 0.2K
13:18 149.56 149.56 149.56 149.56 1.8K
13:20 149.32 149.32 149.32 149.32 1.1K
13:21 149.05 149.05 148.46 148.46 9.1K
13:22 148.53 148.53 148.53 148.53 1.1K
13:24 149.17 149.17 149.17 149.17 2.8K
13:26 149.44 149.44 149.44 149.44 0.6K
13:27 149.15 149.30 149.14 149.14 2.2K
13:29 149.30 149.30 149.30 149.30 0.4K
13:30 149.15 149.60 149.15 149.60 2.4K
13:33 149.90 149.96 149.90 149.96 2.0K
13:34 149.85 149.85 149.85 149.85 0.1K
13:35 150.22 150.22 150.22 150.22 0.1K
13:36 150.19 150.75 150.19 150.31 1.0K
13:37 150.21 150.21 150.21 150.21 0.1K
13:39 150.24 150.24 149.85 149.85 1.4K
13:42 150.60 150.60 150.60 150.60 0.5K
13:43 150.80 150.80 150.80 150.80 0.2K
13:44 150.80 150.81 150.80 150.81 0.8K
13:45 151.20 151.20 150.97 150.97 1.5K
13:46 151.45 151.45 151.45 151.45 0.4K
13:47 151.45 151.45 151.45 151.45 0.5K
13:48 151.10 151.10 151.10 151.10 2.4K
13:53 150.47 150.51 150.47 150.51 3.5K
13:55 151.47 151.47 151.47 151.47 2.7K
13:59 152.24 152.24 151.83 151.83 2.4K
14:05 152.75 152.75 152.75 152.75 1.3K
14:08 152.85 152.85 152.85 152.85 3.0K
14:10 151.87 151.87 151.34 151.34 1.1K
14:11 151.32 151.32 151.32 151.32 0.6K
14:12 151.27 151.27 151.27 151.27 0.5K
14:14 151.20 151.20 151.06 151.06 5.0K
14:16 151.44 151.44 151.44 151.44 0.2K
14:17 151.45 151.45 151.45 151.45 0.5K
14:18 151.96 151.96 151.96 151.96 1.9K
14:19 152.19 152.19 151.96 151.96 4.0K
14:26 153.12 153.12 153.12 153.12 1.0K
14:30 153.30 153.30 153.27 153.27 1.1K
14:31 153.26 153.26 153.26 153.26 1.1K
14:34 153.09 153.09 153.09 153.09 0.9K
14:35 153.18 153.18 153.18 153.18 0.4K
14:36 152.88 152.88 152.73 152.73 2.6K
14:40 153.39 153.53 153.39 153.53 2.6K
14:41 153.53 153.53 153.26 153.26 1.5K
14:42 153.37 153.37 153.37 153.37 0.4K
14:43 153.31 153.31 153.31 153.31 1.2K
14:46 152.78 152.83 152.78 152.83 0.8K
14:47 152.41 152.41 152.41 152.41 1.4K
14:48 152.11 152.11 152.11 152.11 1.5K
14:49 152.65 152.65 152.65 152.65 1.6K
14:50 152.71 152.71 152.71 152.71 0.9K
14:51 153.33 153.33 152.94 152.94 3.7K
14:52 152.48 152.48 152.48 152.48 0.2K
14:53 152.24 152.24 152.24 152.24 2.4K
14:55 151.28 151.63 151.28 151.63 2.9K
14:59 152.17 152.17 152.17 152.17 1.4K
15:00 152.53 152.67 152.53 152.67 2.9K
15:05 152.89 152.89 152.89 152.89 1.3K
15:07 152.66 152.70 152.11 152.11 4.8K
15:10 151.60 151.60 151.60 151.60 0.7K
15:11 151.76 151.76 151.76 151.76 1.2K
15:13 151.51 151.51 151.51 151.51 1.9K
15:17 151.40 151.41 151.40 151.41 0.5K
15:18 151.41 151.41 151.41 151.41 0.7K
15:19 151.78 151.78 151.62 151.62 1.0K
15:20 151.64 151.64 151.64 151.64 3.6K
15:23 152.04 152.04 151.92 151.92 2.6K
15:25 151.68 151.68 151.68 151.68 0.2K
15:26 152.05 152.05 151.61 151.61 4.5K
15:30 150.64 150.64 150.55 150.55 6.1K
15:31 151.31 151.31 151.31 151.31 1.7K
15:32 151.87 152.01 151.32 151.32 3.0K
15:33 151.43 151.55 151.43 151.54 1.6K
15:35 151.13 151.13 151.13 151.13 1.4K
15:37 150.64 150.64 150.64 150.64 0.4K
15:38 151.06 151.06 151.06 151.06 1.1K
15:40 150.28 150.28 150.00 150.00 2.6K
15:41 150.00 150.00 150.00 150.00 6.9K
15:42 149.67 150.19 149.54 150.19 8.5K
15:43 150.12 150.26 150.12 150.26 1.1K
15:44 150.26 150.26 150.26 150.26 0.4K
15:45 150.22 150.45 150.22 150.45 1.8K
15:46 150.21 150.21 150.21 150.21 1.6K
15:47 150.25 150.25 150.25 150.25 1.6K
15:49 150.30 150.30 150.30 150.30 2.7K
15:50 150.74 150.74 150.74 150.74 2.3K
15:51 150.75 151.00 150.69 150.85 4.5K
15:52 150.91 150.91 150.91 150.91 0.4K
15:53 151.18 151.36 151.13 151.36 3.9K
15:54 151.30 151.42 151.23 151.42 5.1K
15:55 151.23 151.23 150.56 151.01 7.9K
15:56 151.50 151.50 151.50 151.50 1.6K
15:57 151.50 151.79 151.50 151.60 5.7K
15:58 151.58 151.58 151.34 151.34 3.9K
15:59 151.33 151.52 151.07 151.07 209.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available