Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	83.46	85.19	83.40	84.60	435,400	+0.73(+0.87%)
Sep 27, 2018	83.87	84.15	82.33	83.87	470,014	+0.58(+0.70%)
Sep 26, 2018	82.75	84.36	82.14	83.29	440,754	+0.53(+0.64%)
Sep 25, 2018	82.65	82.98	81.53	82.76	375,136	+0.27(+0.33%)
Sep 24, 2018	83.05	83.71	81.73	82.49	272,551	-0.94(-1.13%)
Sep 21, 2018	84.72	85.15	83.18	83.43	484,900	-1.57(-1.85%)
Sep 20, 2018	83.31	85.64	82.77	85.00	476,053	+2.53(+3.07%)
Sep 19, 2018	82.98	84.67	82.30	82.47	356,157	-0.92(-1.10%)
Sep 18, 2018	83.00	84.03	82.15	83.39	512,581	+0.61(+0.74%)
Sep 17, 2018	82.86	83.62	81.87	82.78	377,089	-0.16(-0.19%)
Sep 14, 2018	80.17	83.45	79.81	82.94	650,400	+2.55(+3.17%)
Sep 13, 2018	85.15	85.65	79.98	80.39	1,031,891	-4.28(-5.05%)
Sep 12, 2018	82.99	85.10	82.79	84.67	589,494	+1.72(+2.07%)
Sep 11, 2018	82.99	83.14	81.40	82.95	488,811	-0.04(-0.05%)
Sep 10, 2018	81.17	83.53	81.00	82.99	391,244	+2.34(+2.90%)
Sep 07, 2018	80.49	81.14	79.47	80.65	457,400	-0.38(-0.47%)
Sep 06, 2018	82.25	82.25	80.91	81.03	793,410	-1.21(-1.47%)
Sep 05, 2018	81.86	83.13	81.28	82.24	565,388	+0.25(+0.30%)
Sep 04, 2018	83.49	83.56	81.66	81.99	683,128	-1.92(-2.29%)
Aug 31, 2018		83.91	83.91	83.91	0	+0.17(+0.20%)
Aug 30, 2018	81.57	84.33	81.35	83.74	1,035,006	+2.58(+3.18%)
Aug 29, 2018	77.69	83.88	77.69	81.16	1,329,285	+3.62(+4.67%)
Aug 28, 2018	76.89	77.84	76.43	77.54	568,364	+0.76(+0.99%)
Aug 27, 2018	76.89	78.41	76.50	76.78	789,403	+0.31(+0.41%)
Aug 24, 2018	78.18	78.18	75.51	76.47	547,300	-1.45(-1.86%)
Aug 23, 2018	77.69	78.85	77.51	77.92	326,521	+0.23(+0.30%)
Aug 22, 2018	76.91	78.38	76.73	77.69	530,500	+0.67(+0.87%)
Aug 21, 2018	79.25	79.78	76.33	77.02	742,495	-1.85(-2.35%)
Aug 20, 2018	77.05	79.06	76.92	78.87	473,473	+1.66(+2.15%)
Aug 17, 2018	74.36	77.93	74.25	77.21	647,700	+2.19(+2.92%)
Aug 16, 2018	74.71	75.73	74.40	75.02	664,923	+0.69(+0.93%)
Aug 15, 2018	73.17	74.44	71.06	74.33	801,736	+0.76(+1.03%)
Aug 14, 2018	67.61	73.87	67.56	73.57	2,665,578	+5.48(+8.05%)
Aug 13, 2018	67.80	72.50	67.15	68.09	7,650,772	-21.62(-24.10%)
Aug 10, 2018	88.93	90.30	88.25	89.71	382,400	-0.09(-0.10%)
Aug 09, 2018	88.34	90.02	87.93	89.80	294,023	+1.24(+1.40%)
Aug 08, 2018	88.76	89.55	87.93	88.56	288,904	-0.56(-0.63%)
Aug 07, 2018	89.98	90.32	88.89	89.12	443,434	+0.08(+0.09%)
Aug 06, 2018	88.31	89.66	87.95	89.04	326,003	+1.03(+1.17%)
Aug 03, 2018	87.63	89.44	87.33	88.01	425,200	-0.14(-0.16%)
Aug 02, 2018	86.60	88.79	86.01	88.15	391,961	+1.03(+1.18%)
Aug 01, 2018	88.58	89.01	85.31	87.12	813,215	-2.04(-2.29%)
Jul 31, 2018	88.62	89.89	88.27	89.16	570,959	+0.50(+0.56%)
Jul 30, 2018	90.46	90.77	88.61	88.66	472,575	-1.27(-1.41%)
Jul 27, 2018	92.00	92.88	89.80	89.93	549,700	-1.54(-1.68%)
Jul 26, 2018	92.80	95.00	90.00	91.47	963,727	-1.56(-1.68%)
Jul 25, 2018	92.16	93.10	89.11	93.03	647,132	+0.81(+0.88%)
Jul 24, 2018	96.09	96.09	92.10	92.22	599,258	-3.13(-3.28%)
Jul 23, 2018	95.52	96.28	94.64	95.35	473,775	-0.51(-0.53%)
Jul 20, 2018	98.67	98.67	95.53	95.86	377,793	-2.92(-2.96%)
Jul 19, 2018	98.25	99.33	97.34	98.78	287,922	-0.14(-0.14%)
Jul 18, 2018	98.04	99.55	97.31	98.92	335,406	+0.83(+0.85%)
Jul 17, 2018	96.52	98.79	96.40	98.09	227,274	+1.12(+1.15%)
Jul 16, 2018	99.08	99.45	96.19	96.97	276,776	-2.20(-2.22%)
Jul 13, 2018	98.33	99.99	98.19	99.17	255,780	+1.25(+1.28%)
Jul 12, 2018	98.81	98.81	96.12	97.92	333,092	+0.04(+0.04%)
Jul 11, 2018	98.22	98.57	97.17	97.88	303,415	-1.38(-1.39%)
Jul 10, 2018	99.22	100.25	98.42	99.26	337,277	+0.00(+0.00%)
Jul 09, 2018	98.39	99.89	98.27	99.26	375,508	+1.44(+1.47%)
Jul 06, 2018	97.26	98.82	96.63	97.82	264,470	+0.42(+0.43%)
Jul 05, 2018	95.69	97.51	94.83	97.40	303,617	+2.50(+2.63%)
Jul 03, 2018		94.90	94.90	94.90	0	-1.14(-1.19%)

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.