Skip to main content

Dycom Industries (NY: DY )

174.33 +1.48 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 26.00 26.21 25.79 26.06 600,500 +0.13(+0.50%)
Mar 29, 2007 25.99 26.00 25.59 25.93 188,300 +0.11(+0.43%)
Mar 28, 2007 25.84 26.00 25.57 25.82 513,600 -0.25(-0.96%)
Mar 27, 2007 25.84 26.11 25.48 26.07 328,500 +0.12(+0.46%)
Mar 26, 2007 26.10 26.18 25.81 25.95 354,700 -0.03(-0.12%)
Mar 23, 2007 26.19 26.31 25.94 25.98 297,500 -0.32(-1.22%)
Mar 22, 2007 26.67 26.94 26.13 26.30 563,400 -0.37(-1.39%)
Mar 21, 2007 26.44 26.71 26.24 26.67 344,400 +0.24(+0.91%)
Mar 20, 2007 26.00 26.49 25.87 26.43 247,800 +0.35(+1.34%)
Mar 19, 2007 25.85 26.33 25.85 26.08 467,000 +0.58(+2.27%)
Mar 16, 2007 26.25 26.25 25.45 25.50 561,800 -0.74(-2.82%)
Mar 15, 2007 25.90 26.46 25.81 26.24 724,500 +0.58(+2.26%)
Mar 14, 2007 25.56 25.97 25.31 25.66 632,400 +0.06(+0.23%)
Mar 13, 2007 26.42 26.31 25.54 25.60 830,000 -0.82(-3.10%)
Mar 12, 2007 26.02 26.83 25.90 26.42 972,400 +0.42(+1.62%)
Mar 09, 2007 25.39 26.41 25.39 26.00 812,600 +0.61(+2.40%)
Mar 08, 2007 25.33 25.89 25.28 25.39 418,500 -0.01(-0.04%)
Mar 07, 2007 25.00 25.55 24.90 25.40 567,300 +0.39(+1.56%)
Mar 06, 2007 24.36 25.17 24.36 25.01 638,400 +0.71(+2.92%)
Mar 05, 2007 24.19 24.83 23.84 24.30 587,900 -0.13(-0.53%)
Mar 02, 2007 24.97 25.18 24.36 24.43 574,500 -0.55(-2.20%)
Mar 01, 2007 24.84 25.50 24.48 24.98 1,059,900 -0.01(-0.04%)
Feb 28, 2007 22.75 25.60 22.61 24.99 3,398,100 +3.13(+14.32%)
Feb 27, 2007 22.90 22.90 21.86 21.86 560,800 -1.41(-6.06%)
Feb 26, 2007 23.70 23.70 23.09 23.27 256,919 -0.34(-1.44%)
Feb 23, 2007 23.40 23.66 23.10 23.61 222,500 +0.18(+0.77%)
Feb 22, 2007 23.57 23.60 23.04 23.43 186,900 -0.07(-0.30%)
Feb 21, 2007 23.33 23.68 23.27 23.50 214,000 +0.07(+0.30%)
Feb 20, 2007 23.08 23.52 22.92 23.43 232,000 +0.27(+1.17%)
Feb 16, 2007 23.31 23.31 22.83 23.16 229,200 -0.15(-0.64%)
Feb 15, 2007 23.26 23.40 23.06 23.31 209,000 -0.01(-0.04%)
Feb 14, 2007 23.33 23.50 23.25 23.32 127,288 -0.01(-0.04%)
Feb 13, 2007 23.14 23.49 23.14 23.33 195,973 +0.27(+1.17%)
Feb 12, 2007 22.90 23.09 22.72 23.06 178,651 +0.29(+1.27%)
Feb 09, 2007 22.99 23.06 22.69 22.77 248,800 -0.26(-1.13%)
Feb 08, 2007 23.30 23.30 22.96 23.03 203,800 -0.27(-1.16%)
Feb 07, 2007 22.86 23.33 22.76 23.30 194,200 +0.44(+1.92%)
Feb 06, 2007 22.62 22.88 22.54 22.86 148,800 +0.32(+1.42%)
Feb 05, 2007 22.77 22.98 22.48 22.54 466,700 -0.44(-1.91%)
Feb 02, 2007 22.73 23.01 22.59 22.98 297,000 +0.25(+1.10%)
Feb 01, 2007 22.71 22.84 22.34 22.73 308,100 +0.10(+0.44%)
Jan 31, 2007 22.49 22.81 22.10 22.63 293,500 +0.03(+0.13%)
Jan 30, 2007 22.55 22.74 22.38 22.60 240,200 +0.13(+0.58%)
Jan 29, 2007 22.26 22.77 22.11 22.47 288,900 +0.27(+1.22%)
Jan 26, 2007 22.06 22.26 21.71 22.20 170,900 +0.22(+1.00%)
Jan 25, 2007 22.23 22.34 21.83 21.98 215,000 -0.34(-1.52%)
Jan 24, 2007 21.92 22.39 21.86 22.32 190,300 +0.59(+2.72%)
Jan 23, 2007 21.55 21.88 21.43 21.73 249,000 +0.21(+0.98%)
Jan 22, 2007 21.95 21.95 21.33 21.52 185,000 -0.43(-1.96%)
Jan 19, 2007 21.50 22.04 21.33 21.95 198,400 +0.42(+1.95%)
Jan 18, 2007 22.04 22.04 21.38 21.53 326,700 -0.54(-2.45%)
Jan 17, 2007 22.10 22.33 22.00 22.07 145,800 -0.11(-0.50%)
Jan 16, 2007 22.29 22.50 22.14 22.18 281,400 +0.00(+0.00%)
Jan 12, 2007 22.06 22.32 21.99 22.18 165,700 +0.12(+0.54%)
Jan 11, 2007 21.75 22.22 21.75 22.06 190,100 +0.35(+1.61%)
Jan 10, 2007 21.50 21.77 21.30 21.71 141,300 +0.07(+0.32%)
Jan 09, 2007 21.31 21.70 21.17 21.64 257,900 +0.29(+1.36%)
Jan 08, 2007 21.56 21.56 21.19 21.35 314,000 -0.20(-0.93%)
Jan 05, 2007 22.13 22.13 21.42 21.55 308,900 -0.73(-3.28%)
Jan 04, 2007 21.84 22.32 21.75 22.28 521,800 +0.46(+2.11%)
Jan 03, 2007 21.25 21.84 21.10 21.82 500,500 +0.70(+3.31%)
Dec 29, 2006 21.45 21.55 21.06 21.12 246,400 -0.32(-1.49%)
Dec 28, 2006 21.45 21.65 21.21 21.44 208,100 -0.03(-0.14%)
Dec 27, 2006 21.30 21.52 21.20 21.47 233,700 +0.19(+0.89%)
Dec 26, 2006 21.00 21.36 20.96 21.28 173,400 +0.25(+1.19%)
Dec 22, 2006 21.28 21.28 20.94 21.03 223,500 -0.25(-1.17%)
Dec 21, 2006 21.48 21.70 21.14 21.28 205,800 -0.19(-0.88%)
Dec 20, 2006 21.38 21.71 21.30 21.47 437,800 +0.10(+0.47%)
Dec 19, 2006 21.17 21.55 20.90 21.37 574,200 +0.16(+0.75%)
Dec 18, 2006 20.99 21.32 20.85 21.21 564,300 +0.23(+1.10%)
Dec 15, 2006 21.00 21.25 20.77 20.98 619,700 +0.03(+0.14%)
Dec 14, 2006 20.80 21.18 20.69 20.95 471,100 +0.19(+0.92%)
Dec 13, 2006 20.62 20.78 20.54 20.76 398,700 +0.18(+0.87%)
Dec 12, 2006 20.58 20.75 20.43 20.58 332,600 -0.04(-0.19%)
Dec 11, 2006 20.54 20.75 20.45 20.62 443,300 +0.03(+0.15%)
Dec 08, 2006 20.31 20.81 20.11 20.59 563,200 +0.11(+0.54%)
Dec 07, 2006 20.70 20.76 20.24 20.48 474,000 -0.22(-1.06%)
Dec 06, 2006 20.67 20.86 20.45 20.70 335,600 -0.05(-0.24%)
Dec 05, 2006 20.75 20.95 20.59 20.75 329,000 +0.07(+0.34%)
Dec 04, 2006 20.10 20.73 20.07 20.68 526,000 +0.54(+2.68%)
Dec 01, 2006 19.94 20.35 19.85 20.14 536,900 -0.18(-0.89%)
Nov 30, 2006 20.13 20.50 19.99 20.32 477,500 +0.03(+0.15%)
Nov 29, 2006 20.07 20.49 20.01 20.29 395,200 +0.27(+1.35%)
Nov 28, 2006 19.95 20.33 19.91 20.02 802,100 +0.02(+0.10%)
Nov 27, 2006 20.23 20.34 19.87 20.00 773,300 -0.38(-1.86%)
Nov 24, 2006 20.32 20.60 20.15 20.38 237,400 -0.08(-0.39%)
Nov 22, 2006 20.80 20.80 20.36 20.46 1,081,200 -0.34(-1.63%)
Nov 21, 2006 22.14 22.14 20.17 20.80 2,692,200 -2.94(-12.38%)
Nov 20, 2006 24.44 24.44 23.69 23.74 816,500 -0.65(-2.67%)
Nov 17, 2006 24.75 24.78 24.17 24.39 414,900 -0.34(-1.37%)
Nov 16, 2006 24.95 24.99 24.62 24.73 311,300 -0.14(-0.56%)
Nov 15, 2006 24.85 24.99 24.56 24.87 305,300 +0.02(+0.08%)
Nov 14, 2006 24.09 24.85 23.90 24.85 332,300 +0.75(+3.11%)
Nov 13, 2006 24.19 24.28 23.92 24.10 226,000 -0.02(-0.08%)
Nov 10, 2006 23.56 24.12 23.42 24.12 210,100 +0.61(+2.59%)
Nov 09, 2006 23.81 23.94 23.42 23.51 306,100 -0.27(-1.14%)
Nov 08, 2006 23.57 23.95 23.39 23.78 218,300 +0.03(+0.13%)
Nov 07, 2006 23.48 23.88 23.30 23.75 270,500 +0.20(+0.85%)
Nov 06, 2006 23.15 23.66 23.07 23.55 224,600 +0.49(+2.12%)
Nov 03, 2006 22.92 23.18 22.78 23.06 170,600 +0.19(+0.83%)
Nov 02, 2006 22.60 22.99 22.54 22.87 194,400 +0.09(+0.40%)
Nov 01, 2006 23.44 23.45 22.76 22.78 308,900 -0.53(-2.27%)
Oct 31, 2006 23.30 23.64 23.19 23.31 309,200 -0.01(-0.04%)
Oct 30, 2006 23.30 23.49 23.05 23.32 300,300 -0.06(-0.26%)
Oct 27, 2006 23.82 24.00 23.34 23.38 311,900 -0.42(-1.76%)
Oct 26, 2006 23.66 23.81 23.26 23.80 320,200 +0.30(+1.28%)
Oct 25, 2006 23.15 23.58 22.99 23.50 319,200 +0.23(+0.99%)
Oct 24, 2006 23.49 23.61 23.22 23.27 317,100 -0.34(-1.44%)
Oct 23, 2006 23.51 23.81 23.37 23.61 190,000 -0.12(-0.51%)
Oct 20, 2006 23.96 23.99 23.54 23.73 383,400 -0.12(-0.50%)
Oct 19, 2006 23.53 23.98 23.36 23.85 186,600 +0.25(+1.06%)
Oct 18, 2006 23.99 24.20 23.45 23.60 235,800 -0.25(-1.05%)
Oct 17, 2006 23.94 24.09 23.65 23.85 261,700 -0.29(-1.20%)
Oct 16, 2006 23.87 24.25 23.71 24.14 218,400 +0.31(+1.30%)
Oct 13, 2006 23.66 23.83 23.41 23.83 231,600 +0.20(+0.85%)
Oct 12, 2006 23.20 23.65 23.16 23.63 155,400 +0.56(+2.43%)
Oct 11, 2006 23.29 23.40 22.71 23.07 233,100 -0.22(-0.94%)
Oct 10, 2006 23.02 23.33 22.91 23.29 377,000 +0.29(+1.26%)
Oct 09, 2006 22.50 23.00 22.29 23.00 414,100 +0.41(+1.81%)
Oct 06, 2006 22.61 22.79 22.27 22.59 320,000 -0.11(-0.48%)
Oct 05, 2006 22.31 22.74 22.18 22.70 380,600 +0.38(+1.70%)
Oct 04, 2006 21.50 22.32 21.50 22.32 316,500 +0.72(+3.33%)
Oct 03, 2006 21.48 21.79 21.32 21.60 261,000 +0.02(+0.09%)
Oct 02, 2006 21.55 21.93 21.26 21.58 370,300 +0.08(+0.37%)
Sep 29, 2006 22.14 22.22 21.49 21.50 291,700 -0.65(-2.93%)
Sep 28, 2006 22.04 22.62 21.91 22.15 278,900 +0.15(+0.68%)
Sep 27, 2006 21.68 22.30 21.63 22.00 408,500 +0.29(+1.34%)
Sep 26, 2006 21.70 22.00 21.49 21.71 383,700 +0.02(+0.09%)
Sep 25, 2006 21.52 21.86 21.07 21.69 300,500 +0.12(+0.56%)
Sep 22, 2006 21.60 21.82 21.42 21.57 323,400 -0.10(-0.46%)
Sep 21, 2006 21.90 22.09 21.61 21.67 602,600 -0.18(-0.82%)
Sep 20, 2006 21.70 22.06 21.66 21.85 537,800 +0.27(+1.25%)
Sep 19, 2006 21.50 21.72 21.35 21.58 534,600 +0.13(+0.61%)
Sep 18, 2006 21.34 21.59 21.18 21.45 377,000 +0.12(+0.56%)
Sep 15, 2006 21.17 21.75 21.13 21.33 719,700 +0.32(+1.52%)
Sep 14, 2006 20.69 21.24 20.61 21.01 313,000 +0.19(+0.91%)
Sep 13, 2006 20.72 20.99 20.44 20.82 254,200 +0.09(+0.43%)
Sep 12, 2006 20.23 20.99 20.10 20.73 363,400 +0.58(+2.88%)
Sep 11, 2006 20.08 20.39 19.80 20.15 322,400 -0.07(-0.35%)
Sep 08, 2006 20.14 20.35 20.08 20.22 348,400 +0.11(+0.55%)
Sep 07, 2006 20.00 20.43 19.81 20.11 553,400 +0.02(+0.10%)
Sep 06, 2006 19.93 20.24 19.80 20.09 583,200 -0.01(-0.05%)
Sep 05, 2006 19.89 20.10 19.86 20.10 359,200 +0.16(+0.80%)
Sep 01, 2006 20.28 20.38 19.55 19.94 414,200 -0.31(-1.53%)
Aug 31, 2006 19.90 20.75 19.70 20.25 980,500 +0.45(+2.27%)
Aug 30, 2006 19.84 20.07 18.85 19.80 2,608,100 +1.69(+9.33%)
Aug 29, 2006 18.08 18.16 17.67 18.11 292,800 +0.17(+0.95%)
Aug 28, 2006 17.60 18.09 17.42 17.94 271,700 +0.26(+1.47%)
Aug 25, 2006 17.87 18.14 17.59 17.68 225,200 -0.26(-1.45%)
Aug 24, 2006 17.89 18.16 17.56 17.94 238,500 +0.18(+1.01%)
Aug 23, 2006 18.13 18.25 17.49 17.76 213,100 -0.33(-1.82%)
Aug 22, 2006 18.03 18.22 17.82 18.09 208,100 +0.02(+0.11%)
Aug 21, 2006 18.18 18.18 17.79 18.07 197,500 -0.24(-1.31%)
Aug 18, 2006 18.13 18.31 17.84 18.31 216,400 +0.22(+1.22%)
Aug 17, 2006 17.94 18.38 17.71 18.09 381,600 +0.11(+0.61%)
Aug 16, 2006 17.39 18.02 17.30 17.98 410,600 +0.73(+4.23%)
Aug 15, 2006 17.05 17.30 16.94 17.25 333,400 +0.51(+3.05%)
Aug 14, 2006 16.90 17.22 16.60 16.74 178,200 -0.02(-0.12%)
Aug 11, 2006 16.98 16.98 16.62 16.76 319,200 -0.33(-1.93%)
Aug 10, 2006 16.80 17.32 16.60 17.09 261,400 +0.14(+0.83%)
Aug 09, 2006 17.24 17.24 16.78 16.95 503,200 -0.05(-0.29%)
Aug 08, 2006 17.60 17.76 16.80 17.00 727,200 -0.56(-3.19%)
Aug 07, 2006 17.65 17.76 17.34 17.56 364,900 -0.09(-0.51%)
Aug 04, 2006 18.24 18.25 17.43 17.65 509,700 -0.31(-1.73%)
Aug 03, 2006 17.60 18.21 17.57 17.96 475,100 +0.21(+1.18%)
Aug 02, 2006 17.78 18.19 17.66 17.75 759,400 -0.04(-0.22%)
Aug 01, 2006 17.90 17.95 17.47 17.79 467,400 -0.20(-1.11%)
Jul 31, 2006 18.40 18.40 17.91 17.99 403,100 -0.40(-2.18%)
Jul 28, 2006 18.04 18.47 18.00 18.39 1,153,900 +0.49(+2.74%)
Jul 27, 2006 18.18 18.58 17.74 17.90 322,800 -0.15(-0.83%)
Jul 26, 2006 18.47 18.47 17.90 18.05 745,000 -0.42(-2.27%)
Jul 25, 2006 18.26 18.69 18.12 18.47 342,000 +0.18(+0.98%)
Jul 24, 2006 18.22 18.85 18.02 18.29 684,100 +0.24(+1.33%)
Jul 21, 2006 18.61 18.82 17.95 18.05 472,900 -0.55(-2.96%)
Jul 20, 2006 19.00 19.17 18.60 18.60 417,300 -0.29(-1.54%)
Jul 19, 2006 18.94 19.17 18.70 18.89 920,200 -0.11(-0.58%)
Jul 18, 2006 18.89 19.05 18.57 19.00 962,500 +0.32(+1.71%)
Jul 17, 2006 18.71 19.03 18.63 18.68 332,500 -0.10(-0.53%)
Jul 14, 2006 18.87 19.00 18.65 18.78 360,100 -0.15(-0.79%)
Jul 13, 2006 19.11 19.25 18.87 18.93 758,000 -0.24(-1.25%)
Jul 12, 2006 19.91 20.07 19.06 19.17 751,300 -0.82(-4.10%)
Jul 11, 2006 20.06 20.21 19.78 19.99 610,500 -0.11(-0.55%)
Jul 10, 2006 20.54 20.69 20.03 20.10 307,500 -0.40(-1.95%)
Jul 07, 2006 20.95 21.00 20.31 20.50 296,900 -0.55(-2.61%)
Jul 06, 2006 20.93 21.44 20.85 21.05 382,300 +0.20(+0.96%)
Jul 05, 2006 20.90 21.05 20.63 20.85 410,100 -0.15(-0.71%)
Jul 03, 2006 21.29 21.34 20.94 21.00 304,500 -0.29(-1.36%)
Jun 30, 2006 22.11 22.30 21.17 21.29 534,100 -0.62(-2.83%)
Jun 29, 2006 21.12 22.05 21.08 21.91 300,700 +1.03(+4.93%)
Jun 28, 2006 20.96 21.02 20.55 20.88 256,300 -0.08(-0.38%)
Jun 27, 2006 21.55 21.83 20.88 20.96 263,900 -0.62(-2.87%)
Jun 26, 2006 21.46 21.97 21.29 21.58 358,200 +0.37(+1.74%)
Jun 23, 2006 20.89 21.32 20.75 21.21 476,200 +0.20(+0.95%)
Jun 22, 2006 21.45 21.65 20.97 21.01 468,500 -0.57(-2.64%)
Jun 21, 2006 20.83 21.88 20.83 21.58 313,600 +0.69(+3.30%)
Jun 20, 2006 20.80 21.16 20.67 20.89 230,500 +0.03(+0.14%)
Jun 19, 2006 21.68 21.71 20.67 20.86 370,200 -0.75(-3.47%)
Jun 16, 2006 21.75 21.76 21.20 21.61 739,100 -0.14(-0.64%)
Jun 15, 2006 21.03 21.80 21.03 21.75 381,400 +0.91(+4.37%)
Jun 14, 2006 20.52 21.07 20.51 20.84 359,900 +0.18(+0.87%)
Jun 13, 2006 20.92 21.25 20.61 20.66 340,200 -0.29(-1.38%)
Jun 12, 2006 21.56 21.56 20.94 20.95 265,900 -0.61(-2.83%)
Jun 09, 2006 21.68 22.37 21.52 21.56 381,800 -0.08(-0.37%)
Jun 08, 2006 21.70 21.80 20.80 21.64 486,500 -0.13(-0.60%)
Jun 07, 2006 22.06 22.26 21.73 21.77 368,500 -0.28(-1.27%)
Jun 06, 2006 22.29 22.49 21.75 22.05 618,800 -0.14(-0.63%)
Jun 05, 2006 22.68 22.86 21.94 22.19 352,600 -0.69(-3.02%)
Jun 02, 2006 22.60 22.97 22.44 22.88 385,300 +0.37(+1.64%)
Jun 01, 2006 21.77 22.65 21.77 22.51 494,600 +0.97(+4.50%)
May 31, 2006 21.53 21.69 21.11 21.54 349,500 +0.04(+0.19%)
May 30, 2006 21.82 21.91 21.28 21.50 360,100 -0.49(-2.23%)
May 26, 2006 21.75 22.37 21.45 21.99 361,800 +0.25(+1.15%)
May 25, 2006 21.39 21.80 20.95 21.74 457,500 +0.55(+2.60%)
May 24, 2006 20.75 21.91 20.20 21.19 1,230,800 +1.28(+6.43%)
May 23, 2006 20.35 20.40 19.88 19.91 505,600 -0.19(-0.95%)
May 22, 2006 20.09 20.32 19.89 20.10 479,200 -0.21(-1.03%)
May 19, 2006 19.98 20.57 19.90 20.31 256,700 +0.33(+1.65%)
May 18, 2006 20.13 20.47 19.97 19.98 247,200 -0.15(-0.75%)
May 17, 2006 20.08 20.48 20.08 20.13 426,400 -0.45(-2.19%)
May 16, 2006 20.59 20.87 20.46 20.58 221,900 -0.10(-0.48%)
May 15, 2006 20.52 20.73 20.15 20.68 385,400 -0.07(-0.34%)
May 12, 2006 21.05 21.06 20.35 20.75 316,600 -0.30(-1.43%)
May 11, 2006 21.92 21.92 21.02 21.05 328,000 -0.80(-3.66%)
May 10, 2006 22.10 22.28 21.71 21.85 233,300 -0.24(-1.09%)
May 09, 2006 22.18 22.31 22.02 22.09 163,400 -0.18(-0.81%)
May 08, 2006 22.60 22.60 22.08 22.27 147,500 -0.30(-1.33%)
May 05, 2006 22.25 22.69 21.98 22.57 198,100 +0.54(+2.45%)
May 04, 2006 21.50 22.12 21.47 22.03 237,000 +0.58(+2.70%)
May 03, 2006 21.30 21.77 21.15 21.45 184,100 +0.07(+0.33%)
May 02, 2006 21.43 21.63 20.90 21.38 433,800 -0.05(-0.23%)
May 01, 2006 22.00 22.06 21.33 21.43 208,100 -0.48(-2.19%)
Apr 28, 2006 21.57 22.19 21.44 21.91 360,100 +0.17(+0.78%)
Apr 27, 2006 22.22 22.28 21.57 21.74 400,900 -0.78(-3.46%)
Apr 26, 2006 22.30 22.73 22.12 22.52 334,500 +0.38(+1.72%)
Apr 25, 2006 22.25 22.29 21.71 22.14 262,100 +0.05(+0.23%)
Apr 24, 2006 22.20 22.35 21.84 22.09 231,800 -0.08(-0.36%)
Apr 21, 2006 23.05 23.05 22.03 22.17 375,100 -0.42(-1.86%)
Apr 20, 2006 22.83 23.15 22.51 22.59 336,600 -0.48(-2.08%)
Apr 19, 2006 22.72 23.17 22.31 23.07 270,800 +0.42(+1.85%)
Apr 18, 2006 21.17 22.77 21.16 22.65 500,900 +1.40(+6.59%)
Apr 17, 2006 21.67 21.80 21.05 21.25 293,600 -0.37(-1.71%)
Apr 13, 2006 21.95 22.12 21.50 21.62 207,000 -0.33(-1.50%)
Apr 12, 2006 21.51 22.00 21.48 21.95 135,400 +0.44(+2.05%)
Apr 11, 2006 21.82 21.95 21.31 21.51 218,600 -0.19(-0.88%)
Apr 10, 2006 22.28 22.40 21.59 21.70 169,900 -0.54(-2.43%)
Apr 07, 2006 22.33 22.73 22.00 22.24 256,000 -0.06(-0.27%)
Apr 06, 2006 22.13 22.41 21.90 22.30 242,100 +0.11(+0.50%)
Apr 05, 2006 22.05 22.38 21.81 22.19 242,700 +0.22(+1.00%)
Apr 04, 2006 21.18 22.03 21.06 21.97 468,300 +1.02(+4.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.