Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	49.18	49.57	48.14	48.84	380,299	-0.51(-1.03%)
Mar 30, 2015	47.75	49.70	47.68	49.35	253,609	+1.94(+4.09%)
Mar 27, 2015	47.43	48.22	46.61	47.41	215,158	-0.13(-0.27%)
Mar 26, 2015	46.84	48.26	46.30	47.54	292,290	+0.58(+1.24%)
Mar 25, 2015	48.36	48.62	46.91	46.96	303,953	-1.21(-2.51%)
Mar 24, 2015	48.80	49.79	47.95	48.17	446,849	-0.71(-1.45%)
Mar 23, 2015	47.05	49.93	46.99	48.88	594,309	+1.92(+4.09%)
Mar 20, 2015	47.72	48.43	46.91	46.96	485,305	-0.13(-0.28%)
Mar 19, 2015	44.84	47.15	44.84	47.09	650,795	+1.97(+4.37%)
Mar 18, 2015	45.23	45.47	44.08	45.12	225,314	-0.21(-0.46%)
Mar 17, 2015	43.61	45.42	43.61	45.33	245,697	+1.41(+3.21%)
Mar 16, 2015	44.15	44.16	43.29	43.92	284,238	-0.26(-0.59%)
Mar 13, 2015	45.04	45.04	43.69	44.18	310,330	-0.95(-2.11%)
Mar 12, 2015	45.31	45.84	44.37	45.13	275,853	+0.33(+0.74%)
Mar 11, 2015	43.69	45.10	43.21	44.80	187,818	+1.26(+2.89%)
Mar 10, 2015	45.67	45.88	43.24	43.54	407,275	-2.55(-5.53%)
Mar 09, 2015	45.42	46.60	45.29	46.09	218,163	+0.80(+1.77%)
Mar 06, 2015	46.00	47.10	45.26	45.29	315,476	-1.04(-2.24%)
Mar 05, 2015	46.00	46.68	45.28	46.33	335,606	+0.33(+0.72%)
Mar 04, 2015	44.60	46.11	44.03	46.00	420,177	+1.32(+2.95%)
Mar 03, 2015	43.93	45.10	43.20	44.68	411,295	+0.86(+1.96%)
Mar 02, 2015	44.38	44.82	43.38	43.82	404,469	-0.53(-1.20%)
Feb 27, 2015	44.25	44.64	43.29	44.35	448,492	+0.28(+0.64%)
Feb 26, 2015	44.06	45.55	43.36	44.07	564,364	+0.42(+0.96%)
Feb 25, 2015	41.90	43.93	40.80	43.65	1,090,659	+6.35(+17.02%)
Feb 24, 2015	37.95	38.00	37.27	37.30	301,753	-0.68(-1.79%)
Feb 23, 2015	37.75	38.16	36.94	37.98	289,117	+0.00(+0.00%)
Feb 20, 2015	37.77	38.02	36.99	37.98	181,181	+0.22(+0.58%)
Feb 19, 2015	37.53	37.98	36.93	37.76	126,073	-0.16(-0.42%)
Feb 18, 2015	37.70	38.00	37.37	37.92	147,478	+0.21(+0.56%)
Feb 17, 2015	37.75	37.98	37.54	37.71	162,708	-0.13(-0.34%)
Feb 13, 2015	37.58	37.84	37.84	37.84	105,900	+0.35(+0.93%)
Feb 12, 2015	37.19	37.68	36.88	37.49	393,842	+0.72(+1.96%)
Feb 11, 2015	36.32	37.00	36.23	36.77	312,683	+0.26(+0.71%)
Feb 10, 2015	36.48	36.99	35.96	36.51	229,715	+0.08(+0.22%)
Feb 09, 2015	35.95	37.21	35.72	36.43	282,496	+0.25(+0.69%)
Feb 06, 2015	35.61	36.84	35.50	36.18	226,208	+0.73(+2.06%)
Feb 05, 2015	35.28	35.61	34.91	35.45	161,560	+0.43(+1.23%)
Feb 04, 2015	34.63	35.27	34.20	35.02	218,983	+0.14(+0.40%)
Feb 03, 2015	33.45	34.98	33.34	34.88	336,292	+1.56(+4.68%)
Feb 02, 2015	31.71	33.35	31.56	33.32	311,079	+2.51(+8.15%)
Jan 30, 2015	31.78	31.78	30.66	30.81	387,569	-1.40(-4.35%)
Jan 29, 2015	32.71	32.79	31.04	32.21	317,968	-0.50(-1.53%)
Jan 28, 2015	34.16	34.54	32.59	32.71	244,846	-1.46(-4.27%)
Jan 27, 2015	31.98	34.29	31.80	34.17	365,513	+1.64(+5.04%)
Jan 26, 2015	32.55	32.93	32.40	32.53	139,275	+0.02(+0.06%)
Jan 23, 2015	31.81	32.76	31.78	32.51	141,322	+0.62(+1.94%)
Jan 22, 2015	31.95	31.98	31.40	31.89	209,368	+0.28(+0.89%)
Jan 21, 2015	31.11	31.82	31.11	31.61	156,630	+0.33(+1.05%)
Jan 20, 2015	32.27	32.28	31.11	31.28	210,297	-1.01(-3.13%)
Jan 16, 2015	31.55	32.32	31.42	32.29	242,270	+0.55(+1.73%)
Jan 15, 2015	32.90	32.95	31.71	31.74	174,692	-0.96(-2.94%)
Jan 14, 2015	32.34	32.86	31.68	32.70	175,650	-0.19(-0.58%)
Jan 13, 2015	33.62	34.04	32.10	32.89	254,266	-0.35(-1.05%)
Jan 12, 2015	34.66	34.66	32.95	33.24	284,588	-1.53(-4.40%)
Jan 09, 2015	35.54	35.85	34.67	34.77	353,471	-0.88(-2.47%)
Jan 08, 2015	34.65	36.58	34.30	35.65	609,156	+0.24(+0.68%)
Jan 07, 2015	35.00	35.43	34.53	35.41	235,112	+0.68(+1.96%)
Jan 06, 2015	35.34	35.48	33.96	34.73	301,752	-0.55(-1.56%)
Jan 05, 2015	35.25	35.36	34.51	35.28	328,669	+0.14(+0.40%)

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.