Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	90.63	91.17	89.87	90.60	276,238	+0.30(+0.33%)
Jul 28, 2017	91.32	91.87	90.11	90.30	330,240	-1.59(-1.73%)
Jul 27, 2017	91.20	92.12	90.14	91.89	418,400	+0.90(+0.99%)
Jul 26, 2017	89.89	91.60	89.54	90.99	515,038	+1.15(+1.28%)
Jul 25, 2017	89.26	90.90	89.11	89.84	362,084	+1.06(+1.19%)
Jul 24, 2017	87.66	88.83	87.00	88.78	334,967	+1.15(+1.31%)
Jul 21, 2017	88.53	88.81	87.41	87.63	318,703	-0.70(-0.79%)
Jul 20, 2017	88.07	88.74	87.22	88.33	384,819	+0.39(+0.44%)
Jul 19, 2017	86.28	88.24	85.64	87.94	614,918	+1.74(+2.02%)
Jul 18, 2017	88.02	88.24	85.47	86.20	671,233	-2.19(-2.48%)
Jul 17, 2017	88.92	89.28	87.77	88.39	430,488	-0.65(-0.73%)
Jul 14, 2017	90.04	90.90	88.95	89.04	300,510	-0.84(-0.93%)
Jul 13, 2017	91.25	91.99	89.72	89.88	368,741	-1.19(-1.31%)
Jul 12, 2017	91.58	93.19	91.02	91.07	454,113	+0.49(+0.54%)
Jul 11, 2017	91.47	91.91	90.24	90.58	417,579	-1.00(-1.09%)
Jul 10, 2017	91.35	92.62	90.84	91.58	342,679	-0.15(-0.16%)
Jul 07, 2017	89.60	91.97	89.31	91.73	443,259	+2.17(+2.42%)
Jul 06, 2017	90.65	91.72	89.36	89.56	340,895	-2.00(-2.18%)
Jul 05, 2017	90.75	92.21	90.46	91.56	425,226	+0.05(+0.05%)
Jul 03, 2017	90.00	92.00	89.76	91.51	240,540	+1.99(+2.22%)
Jun 30, 2017	88.91	90.55	88.84	89.52	583,451	+0.86(+0.97%)
Jun 29, 2017	91.25	91.28	87.37	88.66	698,236	-2.51(-2.75%)
Jun 28, 2017	91.55	92.80	91.00	91.17	474,041	-0.37(-0.40%)
Jun 27, 2017	92.18	93.66	91.31	91.54	646,330	-0.66(-0.72%)
Jun 26, 2017	92.19	93.74	91.68	92.20	718,057	+0.65(+0.71%)
Jun 23, 2017	90.66	91.94	89.69	91.55	738,035	+0.96(+1.06%)
Jun 22, 2017	91.32	91.32	89.61	90.59	597,929	+0.17(+0.19%)
Jun 21, 2017	90.64	90.95	89.60	90.42	541,988	-0.11(-0.12%)
Jun 20, 2017	91.80	92.30	90.17	90.53	672,197	-1.27(-1.38%)
Jun 19, 2017	89.94	92.17	89.80	91.80	857,786	+2.74(+3.08%)
Jun 16, 2017	88.82	90.56	88.65	89.06	791,968	-0.16(-0.18%)
Jun 15, 2017	87.42	89.28	86.85	89.22	632,976	+0.37(+0.42%)
Jun 14, 2017	89.39	89.82	88.18	88.85	494,385	-0.36(-0.40%)
Jun 13, 2017	88.56	90.70	88.42	89.21	792,554	+0.57(+0.64%)
Jun 12, 2017	87.40	89.70	87.40	88.64	693,711	+1.40(+1.60%)
Jun 09, 2017	86.92	89.30	86.48	87.24	1,065,292	+0.65(+0.75%)
Jun 08, 2017	86.65	87.06	85.76	86.59	637,128	+0.02(+0.02%)
Jun 07, 2017	87.62	87.62	86.06	86.57	821,079	-0.86(-0.98%)
Jun 06, 2017	86.10	87.53	85.42	87.43	1,080,459	+0.54(+0.62%)
Jun 05, 2017	85.70	87.60	85.23	86.89	900,880	+0.93(+1.08%)
Jun 02, 2017	86.65	87.91	85.20	85.96	1,149,484	-0.73(-0.84%)
Jun 01, 2017	84.82	87.24	84.24	86.69	1,563,893	+2.50(+2.97%)
May 31, 2017	82.00	84.34	79.51	84.19	1,610,348	+1.98(+2.41%)
May 30, 2017	82.17	83.98	82.04	82.21	1,318,696	-0.54(-0.65%)
May 26, 2017	84.57	84.78	81.93	82.75	2,039,977	-1.30(-1.55%)
May 25, 2017	89.31	90.32	83.55	84.05	2,990,728	-4.92(-5.53%)
May 24, 2017	91.34	94.26	87.05	88.97	6,801,513	-19.08(-17.66%)
May 23, 2017	108.81	110.64	105.73	108.05	1,103,616	-0.20(-0.18%)
May 22, 2017	107.17	108.63	105.95	108.25	653,866	+1.67(+1.57%)
May 19, 2017	107.37	108.75	106.47	106.58	450,729	-0.07(-0.07%)
May 18, 2017	104.60	107.06	104.33	106.65	475,297	+1.23(+1.17%)
May 17, 2017	107.93	107.31	105.02	105.42	462,354	-2.51(-2.33%)
May 16, 2017	107.92	108.18	104.87	107.93	486,430	-0.01(-0.01%)
May 15, 2017	108.74	109.43	107.12	107.94	458,894	+0.21(+0.19%)
May 12, 2017	108.94	108.94	107.03	107.73	392,729	-1.26(-1.16%)
May 11, 2017	108.69	109.63	106.14	108.99	416,322	+0.04(+0.04%)
May 10, 2017	108.00	109.97	106.19	108.95	477,264	+1.37(+1.27%)
May 09, 2017	107.24	108.27	106.70	107.58	432,795	+0.38(+0.35%)
May 08, 2017	108.00	109.31	106.91	107.20	415,283	-0.64(-0.59%)
May 05, 2017	106.17	108.50	104.56	107.84	454,315	+2.43(+2.31%)
May 04, 2017	105.24	106.05	104.25	105.41	404,803	+0.30(+0.29%)
May 03, 2017	105.92	105.92	103.89	105.11	293,976	-1.24(-1.17%)
May 02, 2017	105.91	107.27	105.69	106.35	247,238	-0.20(-0.19%)

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.