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
09:32 152.85 152.85 152.85 152.85 3.8K
09:38 153.20 153.20 153.20 153.20 0.9K
09:44 152.89 152.89 152.89 152.89 1.0K
09:46 152.87 152.90 152.87 152.90 17.2K
09:48 153.38 153.38 153.38 153.38 0.1K
09:49 152.90 152.90 152.90 152.90 0.2K
09:52 153.28 153.34 153.18 153.34 0.7K
09:53 153.34 153.34 153.34 153.34 0.2K
10:00 153.34 153.34 153.28 153.28 0.9K
10:01 153.73 153.73 153.73 153.73 0.2K
10:02 153.34 153.34 153.34 153.34 1.0K
10:03 153.32 153.52 153.32 153.46 3.9K
10:04 153.25 153.25 153.25 153.25 6.9K
10:05 152.61 152.61 152.61 152.60 0.8K
10:06 151.93 151.93 151.93 151.93 6.9K
10:07 151.65 151.65 151.65 151.65 0.8K
10:08 150.89 150.89 150.89 150.89 4.0K
10:10 150.89 150.89 150.89 150.89 4.2K
10:12 150.74 150.74 150.74 150.74 1.1K
10:15 151.18 151.18 150.95 150.95 1.3K
10:17 150.75 150.75 150.75 150.75 1.6K
10:19 151.39 151.39 151.39 151.39 0.6K
10:21 151.76 151.76 151.76 151.76 0.8K
10:23 151.90 151.90 151.90 151.90 0.3K
10:24 151.66 151.66 151.66 151.66 0.3K
10:25 151.90 151.90 151.90 151.90 0.2K
10:27 151.44 151.44 151.44 151.44 0.5K
10:28 151.49 151.49 151.49 151.49 0.3K
10:30 151.25 151.25 151.25 151.25 1.2K
10:33 151.58 151.58 151.58 151.58 0.8K
10:34 151.90 151.90 151.90 151.90 0.1K
10:35 151.73 151.73 151.73 151.73 0.8K
10:36 152.00 152.00 152.00 152.00 0.2K
10:37 152.01 152.01 152.01 152.01 0.4K
10:38 152.39 152.52 152.39 152.52 0.2K
10:39 152.37 152.37 152.37 152.37 1.7K
10:40 152.35 152.35 152.35 152.35 0.2K
10:41 152.59 152.59 152.59 152.59 3.1K
10:42 152.24 152.45 152.24 152.45 1.1K
10:44 152.35 152.35 152.35 152.35 0.9K
10:47 152.83 152.83 152.83 152.83 1.2K
10:49 152.97 152.97 152.84 152.84 1.2K
10:51 152.80 152.81 152.78 152.78 1.1K
10:52 152.79 152.81 152.79 152.81 1.9K
10:53 153.17 153.17 153.17 153.17 0.5K
10:55 153.17 153.17 153.17 153.17 1.7K
10:58 153.42 153.42 153.32 153.32 0.9K
10:59 153.36 153.36 153.36 153.36 0.6K
11:00 153.31 153.42 153.31 153.42 0.6K
11:01 153.47 153.47 153.47 153.47 0.5K
11:02 153.39 153.52 153.39 153.52 0.6K
11:03 153.53 153.53 153.52 153.52 1.7K
11:04 153.91 153.91 153.91 153.91 0.1K
11:05 153.93 153.95 153.93 153.95 1.2K
11:06 154.00 154.00 153.82 153.82 3.9K
11:08 154.02 154.02 154.02 154.02 1.3K
11:09 154.28 154.28 154.28 154.28 2.8K
11:11 154.14 154.14 154.14 154.14 0.9K
11:13 154.29 154.29 154.29 154.29 0.6K
11:14 154.35 154.35 154.35 154.35 1.9K
11:15 154.69 154.96 154.69 154.96 2.1K
11:17 155.55 155.55 155.55 155.55 0.3K
11:18 155.10 155.10 155.10 155.10 1.5K
11:19 154.95 155.07 154.95 155.07 0.8K
11:21 154.63 154.63 154.63 154.63 0.4K
11:23 154.81 154.81 154.61 154.61 1.7K
11:25 154.41 154.41 154.16 154.16 4.5K
11:28 154.17 154.17 154.17 154.17 0.4K
11:29 154.50 154.50 154.50 154.50 0.1K
11:30 154.17 154.17 154.06 154.06 0.9K
11:31 154.42 154.42 154.42 154.42 0.2K
11:32 154.14 154.14 154.14 154.14 0.4K
11:33 154.42 154.42 154.42 154.42 0.6K
11:36 154.02 154.02 154.02 154.02 0.9K
11:37 153.97 154.00 153.89 153.89 0.9K
11:39 153.67 153.67 153.67 153.67 1.3K
11:40 153.46 153.51 153.39 153.39 0.9K
11:41 153.39 153.39 153.39 153.39 0.2K
11:42 153.32 153.32 153.32 153.32 1.5K
11:43 153.36 153.36 153.36 153.36 0.7K
11:44 153.35 153.35 153.35 153.35 0.9K
11:45 153.05 153.33 153.05 153.33 2.9K
11:49 153.38 153.38 153.38 153.38 1.7K
11:51 153.82 153.82 153.82 153.82 0.5K
11:53 153.86 153.86 153.86 153.86 0.5K
11:54 153.86 153.86 153.86 153.86 0.4K
11:56 153.55 153.86 153.55 153.86 0.6K
11:58 153.86 153.90 153.86 153.90 2.7K
12:00 154.66 154.66 154.66 154.66 1.3K
12:01 154.70 154.70 154.70 154.70 0.3K
12:02 154.70 154.70 154.70 154.70 0.2K
12:03 154.70 154.78 154.65 154.78 1.3K
12:04 155.54 155.54 155.07 155.07 0.7K
12:05 154.89 154.89 154.89 154.89 0.8K
12:07 154.95 155.01 154.95 155.00 3.6K
12:10 154.95 154.95 154.95 154.95 1.4K
12:11 154.99 154.99 154.99 154.99 0.1K
12:12 154.99 154.99 154.99 154.99 0.4K
12:13 155.00 155.00 155.00 155.00 0.2K
12:14 155.01 155.01 155.01 155.01 0.3K
12:16 155.01 155.01 155.01 155.01 0.1K
12:17 155.31 155.31 155.02 155.01 0.3K
12:19 155.31 155.31 155.02 155.02 0.2K
12:20 155.02 155.02 155.02 155.02 0.3K
12:21 155.02 155.41 155.02 155.41 0.7K
12:22 155.11 155.11 155.11 155.10 0.2K
12:23 155.43 155.43 155.43 155.43 0.3K
12:24 155.44 156.36 155.11 156.36 3.7K
12:26 155.80 155.80 155.71 155.71 1.4K
12:27 155.66 155.66 155.66 155.66 0.1K
12:28 155.66 155.66 155.66 155.66 0.1K
12:29 155.28 155.58 155.28 155.29 0.7K
12:30 155.58 155.58 155.58 155.58 0.1K
12:31 155.58 155.58 155.58 155.58 0.2K
12:32 155.58 155.81 155.39 155.81 0.5K
12:33 155.81 155.81 155.81 155.81 0.2K
12:34 155.36 155.72 155.36 155.72 1.1K
12:36 155.41 155.41 155.17 155.41 0.3K
12:37 155.39 155.39 155.39 155.39 0.1K
12:38 155.39 155.39 155.39 155.39 0.3K
12:39 155.16 155.28 155.16 155.28 0.9K
12:40 155.02 155.25 155.02 155.25 0.6K
12:41 155.03 155.03 154.87 154.87 2.1K
12:43 155.35 155.35 155.35 155.35 0.5K
12:44 155.16 155.16 155.16 155.16 0.3K
12:46 155.48 155.48 155.48 155.48 0.2K
12:47 155.11 155.11 155.11 155.10 0.2K
12:48 155.25 155.25 155.25 155.25 0.1K
12:49 155.10 155.10 155.10 155.10 0.1K
12:50 155.47 155.47 155.04 155.04 0.3K
12:51 155.04 155.04 155.04 155.04 0.1K
12:52 154.70 154.72 154.70 154.72 2.3K
12:53 154.63 154.88 154.63 154.88 1.2K
12:57 154.83 155.28 154.83 155.28 0.3K
12:58 154.82 154.82 154.82 154.82 0.3K
12:59 154.70 155.01 154.70 155.01 0.7K
13:03 155.24 155.24 155.24 155.24 0.3K
13:07 154.88 154.88 154.88 154.88 1.2K
13:08 154.86 154.86 154.86 154.86 0.3K
13:09 155.35 155.35 155.35 155.35 2.0K
13:10 154.89 154.89 154.79 154.79 5.6K
13:14 155.24 155.24 154.82 154.92 1.7K
13:15 154.75 154.75 154.03 154.03 5.0K
13:16 154.05 154.05 154.05 154.04 1.8K
13:21 153.85 153.85 153.78 153.78 0.6K
13:22 154.04 154.04 153.78 153.78 0.4K
13:23 153.93 153.93 153.93 153.93 0.6K
13:26 153.93 154.02 153.23 153.23 3.4K
13:27 153.26 153.26 153.26 153.26 1.4K
13:28 153.18 153.18 153.18 153.18 0.5K
13:31 153.38 153.38 153.38 153.38 1.1K
13:33 153.38 153.38 153.38 153.38 2.3K
13:39 154.13 154.13 154.13 154.13 0.1K
13:40 154.20 154.20 154.20 154.20 0.6K
13:41 154.37 154.37 154.37 154.37 0.5K
13:42 153.96 153.96 153.96 153.96 1.3K
13:48 153.90 153.90 153.90 153.90 0.5K
13:51 153.91 153.91 153.91 153.91 1.2K
14:05 154.62 154.62 154.62 154.62 1.4K
14:12 154.31 154.31 154.31 154.31 1.2K
14:19 154.54 154.54 154.54 154.54 0.4K
14:21 155.00 155.00 155.00 155.00 0.5K
14:23 155.54 155.54 155.54 155.54 0.7K
14:24 154.68 154.68 154.68 154.68 1.6K
14:25 154.66 154.66 154.66 154.66 1.0K
14:31 155.02 155.02 155.02 155.02 0.6K
14:32 155.17 155.17 155.17 155.17 0.5K
14:36 155.24 155.24 155.24 155.24 0.2K
14:37 155.00 155.15 154.83 154.83 6.3K
14:41 154.98 154.98 154.98 154.98 0.4K
14:43 154.83 154.83 154.83 154.82 0.9K
14:46 154.92 154.92 154.92 154.92 0.8K
14:49 154.71 154.71 154.71 154.71 0.9K
14:50 154.71 154.71 154.71 154.71 2.1K
14:55 155.02 155.02 155.02 155.02 1.9K
14:58 155.24 155.24 155.24 155.24 7.5K
14:59 155.01 155.01 155.01 155.01 2.2K
15:00 154.94 154.94 154.93 154.93 3.4K
15:01 154.94 154.94 154.94 154.94 0.8K
15:02 154.94 154.94 154.91 154.91 4.0K
15:04 154.88 154.88 154.88 154.88 0.6K
15:05 154.94 154.94 154.94 154.94 0.6K
15:07 154.94 154.94 154.94 154.94 0.1K
15:08 154.95 154.95 154.95 154.95 0.7K
15:11 154.95 154.95 154.89 154.89 0.7K
15:12 154.89 154.89 154.88 154.88 0.9K
15:13 154.89 154.89 154.45 154.45 5.8K
15:14 154.52 154.52 154.52 154.52 0.2K
15:15 154.52 154.52 154.45 154.45 1.9K
15:17 153.89 153.89 153.89 153.89 0.5K
15:18 153.78 153.78 153.78 153.78 0.3K
15:19 153.98 153.98 153.98 153.98 1.1K
15:20 154.00 154.00 153.71 153.71 2.2K
15:21 153.65 153.65 153.65 153.65 0.7K
15:22 153.58 153.58 153.58 153.57 2.2K
15:24 153.90 153.90 153.90 153.90 2.7K
15:25 153.80 153.80 153.80 153.80 0.5K
15:27 154.23 154.23 154.07 154.07 0.8K
15:28 154.07 154.07 154.07 154.07 0.4K
15:29 154.03 154.03 154.03 154.03 0.7K
15:30 154.23 154.23 154.23 154.23 1.7K
15:35 154.12 154.31 153.88 154.31 4.8K
15:41 154.40 154.40 154.40 154.40 0.7K
15:42 154.57 154.70 154.55 154.55 1.3K
15:44 154.67 154.67 154.65 154.65 1.2K
15:46 154.49 154.49 154.49 154.49 0.3K
15:47 154.47 154.47 154.47 154.47 0.1K
15:48 154.39 154.39 154.39 154.39 0.1K
15:49 154.59 154.62 154.59 154.62 1.7K
15:50 154.39 154.47 154.26 154.47 3.6K
15:51 154.38 154.38 154.38 154.38 1.6K
15:53 154.35 154.35 154.35 154.35 0.9K
15:54 154.51 154.83 154.51 154.75 3.8K
15:55 154.49 154.49 154.49 154.49 0.6K
15:56 154.46 154.63 154.46 154.63 3.0K
15:57 154.65 154.65 154.56 154.64 1.7K
15:58 154.60 154.60 154.47 154.47 6.2K
15:59 154.31 154.64 154.31 154.60 107.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available