Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2021	75.57	76.56	71.25	71.51	454,156	-4.01(-5.31%)
Dec 31, 2020		75.52	75.52	75.52	375,278	+0.72(+0.96%)
Dec 30, 2020	74.32	76.59	74.22	74.80	375,278	+0.80(+1.08%)
Dec 29, 2020	75.05	75.48	73.56	74.00	329,303	-0.94(-1.25%)
Dec 28, 2020	74.70	76.32	74.08	74.94	330,449	+1.02(+1.38%)
Dec 24, 2020	74.18	74.18	72.61	73.92	115,100	+0.11(+0.15%)
Dec 23, 2020	72.34	75.08	72.34	73.81	263,888	+1.91(+2.66%)
Dec 22, 2020	69.77	72.19	68.12	71.90	483,769	+2.40(+3.45%)
Dec 21, 2020	68.87	70.26	68.09	69.50	488,121	-1.19(-1.68%)
Dec 18, 2020	72.92	73.88	70.51	70.69	725,100	-2.18(-2.99%)
Dec 17, 2020	76.11	76.25	72.64	72.87	438,171	-3.46(-4.53%)
Dec 16, 2020	76.82	78.61	75.75	76.33	363,767	+0.59(+0.78%)
Dec 15, 2020	75.92	76.80	74.57	75.74	412,858	+0.40(+0.53%)
Dec 14, 2020	79.39	79.41	75.20	75.34	599,742	-3.09(-3.94%)
Dec 11, 2020	76.58	78.75	76.19	78.43	484,400	+1.38(+1.79%)
Dec 10, 2020	73.13	77.12	72.09	77.05	400,016	+3.29(+4.46%)
Dec 09, 2020	70.37	74.80	70.37	73.76	516,018	+3.64(+5.19%)
Dec 08, 2020	67.56	70.78	67.44	70.12	450,546	+2.39(+3.53%)
Dec 07, 2020	68.55	69.16	66.82	67.73	364,828	-0.69(-1.01%)
Dec 04, 2020	67.09	68.73	66.39	68.42	219,300	+2.03(+3.06%)
Dec 03, 2020	66.55	67.90	64.97	66.39	395,178	-0.50(-0.75%)
Dec 02, 2020	63.42	67.69	62.63	66.89	661,788	+3.56(+5.62%)

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.