Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	90.56	93.83	89.63	92.85	469,091	+3.55(+3.98%)
Mar 30, 2021	85.45	89.86	84.27	89.30	345,981	+4.28(+5.03%)
Mar 29, 2021	87.71	89.19	84.51	85.02	328,419	-3.13(-3.55%)
Mar 26, 2021	88.75	88.88	85.38	88.15	201,600	+1.06(+1.22%)
Mar 25, 2021	83.84	87.66	81.34	87.09	416,388	+1.80(+2.11%)
Mar 24, 2021	87.71	88.79	85.19	85.29	307,453	-1.10(-1.27%)
Mar 23, 2021	90.35	91.87	85.56	86.39	458,206	-5.45(-5.93%)
Mar 22, 2021	96.30	96.33	91.83	91.84	235,656	-3.64(-3.81%)
Mar 19, 2021	93.83	96.13	91.29	95.48	769,900	+1.66(+1.77%)
Mar 18, 2021	96.05	99.15	93.35	93.82	382,199	-2.90(-3.00%)
Mar 17, 2021	96.09	97.95	93.80	96.72	315,076	-0.40(-0.41%)
Mar 16, 2021	100.46	100.61	96.97	97.12	258,640	-3.32(-3.31%)
Mar 15, 2021	100.27	101.16	97.27	100.44	361,206	-0.34(-0.34%)
Mar 12, 2021	96.76	101.13	96.35	100.78	392,000	+4.22(+4.37%)
Mar 11, 2021	91.05	98.42	90.67	96.56	706,032	+7.40(+8.30%)
Mar 10, 2021	88.92	89.40	86.15	89.16	394,939	+2.98(+3.46%)
Mar 09, 2021	87.35	88.45	83.51	86.18	331,505	+0.31(+0.36%)
Mar 08, 2021	88.50	89.74	85.74	85.87	564,841	-1.66(-1.90%)
Mar 05, 2021	81.18	88.06	80.25	87.53	567,900	+6.14(+7.54%)
Mar 04, 2021	85.17	86.95	80.50	81.39	661,070	-5.76(-6.61%)
Mar 03, 2021	74.05	89.14	74.05	87.15	1,456,290	+9.64(+12.44%)
Mar 02, 2021	81.26	81.36	77.15	77.51	493,783	-3.48(-4.30%)
Mar 01, 2021	78.86	81.31	78.80	80.99	438,275	+4.41(+5.76%)
Feb 26, 2021	74.31	77.74	72.72	76.58	461,800	+2.95(+4.01%)
Feb 25, 2021	79.53	79.53	73.56	73.63	460,102	-5.49(-6.94%)
Feb 24, 2021	77.84	81.35	76.03	79.12	686,641	+2.24(+2.91%)
Feb 23, 2021	76.06	77.39	73.26	76.88	268,028	-0.48(-0.62%)
Feb 22, 2021	76.65	78.88	74.71	77.36	539,894	+0.67(+0.87%)
Feb 19, 2021	80.06	80.38	76.04	76.69	483,400	-2.50(-3.16%)
Feb 18, 2021	80.89	80.89	76.35	79.19	524,322	-2.35(-2.88%)
Feb 17, 2021	86.10	87.36	81.34	81.54	417,254	-5.33(-6.14%)
Feb 16, 2021	90.75	91.18	86.27	86.87	354,866	-3.07(-3.41%)
Feb 12, 2021	90.68	92.13	89.63	89.94	206,600	-0.91(-1.00%)
Feb 11, 2021	91.95	93.59	89.92	90.85	230,578	-0.04(-0.04%)
Feb 10, 2021	92.85	93.45	89.12	90.89	337,562	-1.40(-1.52%)
Feb 09, 2021	91.59	93.19	89.78	92.29	249,684	+0.43(+0.47%)
Feb 08, 2021	91.40	93.49	91.13	91.86	252,031	+1.56(+1.73%)
Feb 05, 2021	90.92	91.47	88.97	90.30	224,100	+0.73(+0.82%)
Feb 04, 2021	89.42	90.31	88.03	89.57	256,186	+0.62(+0.70%)
Feb 03, 2021	88.57	89.77	87.64	88.95	158,568	+0.15(+0.17%)
Feb 02, 2021	89.17	89.50	87.21	88.80	211,739	+1.67(+1.92%)
Feb 01, 2021	82.45	87.13	81.75	87.13	416,675	+5.99(+7.38%)
Jan 29, 2021	83.85	85.75	80.96	81.14	396,800	-3.87(-4.55%)
Jan 28, 2021	85.61	87.24	83.58	85.01	283,860	+1.44(+1.72%)
Jan 27, 2021	88.07	88.50	82.31	83.57	431,448	-4.24(-4.83%)
Jan 26, 2021	89.94	89.94	86.74	87.81	373,677	-1.05(-1.18%)
Jan 25, 2021	89.48	90.83	86.76	88.86	175,211	-1.02(-1.13%)
Jan 22, 2021	87.52	90.00	87.51	89.88	193,900	+0.80(+0.90%)
Jan 21, 2021	90.00	91.19	89.07	89.08	240,709	-0.07(-0.08%)
Jan 20, 2021	88.25	89.95	87.11	89.15	189,328	+1.41(+1.61%)
Jan 19, 2021	88.99	89.02	85.27	87.74	263,688	+0.03(+0.03%)
Jan 15, 2021	86.20	89.33	83.86	87.71	301,500	-0.15(-0.17%)
Jan 14, 2021	86.86	89.84	84.68	87.86	516,680	+1.53(+1.77%)
Jan 13, 2021	88.00	88.52	85.55	86.33	353,368	-2.08(-2.35%)
Jan 12, 2021	85.42	89.14	84.70	88.41	368,438	+3.20(+3.76%)
Jan 11, 2021	83.22	85.79	82.88	85.21	225,234	+0.15(+0.18%)
Jan 08, 2021	86.16	86.52	82.35	85.06	508,000	-0.51(-0.60%)
Jan 07, 2021	85.71	87.50	84.50	85.57	634,285	+0.96(+1.13%)
Jan 06, 2021	74.23	85.80	74.23	84.61	1,095,659	+12.06(+16.62%)
Jan 05, 2021	71.23	73.32	70.54	72.55	547,175	+1.04(+1.45%)

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.