Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	95.36	95.44	92.86	94.05	450,885	-1.37(-1.44%)
Jul 28, 2016	95.51	96.70	95.36	95.42	330,968	-0.42(-0.44%)
Jul 27, 2016	95.00	96.32	95.00	95.84	337,875	+1.06(+1.12%)
Jul 26, 2016	94.16	94.93	92.86	94.78	393,070	-0.14(-0.15%)
Jul 25, 2016	94.31	95.34	93.72	94.92	258,007	+0.14(+0.15%)
Jul 22, 2016	94.25	95.72	93.05	94.78	423,631	+0.00(+0.00%)
Jul 21, 2016	94.68	97.30	94.36	94.78	263,259	-0.36(-0.38%)
Jul 20, 2016	93.67	96.05	93.11	95.14	324,898	+1.36(+1.45%)
Jul 19, 2016	95.45	95.69	92.70	93.78	560,821	-2.07(-2.16%)
Jul 18, 2016	94.90	95.98	94.30	95.85	324,938	+1.00(+1.05%)
Jul 15, 2016	95.52	96.08	94.40	94.85	289,386	-0.14(-0.15%)
Jul 14, 2016	95.75	96.47	94.46	94.99	349,953	-0.76(-0.79%)
Jul 13, 2016	96.55	97.19	94.78	95.75	382,873	-0.19(-0.20%)
Jul 12, 2016	97.27	97.27	95.43	95.94	427,637	+0.21(+0.22%)
Jul 11, 2016	95.57	96.54	95.24	95.73	513,123	+0.75(+0.79%)
Jul 08, 2016	93.68	92.43	93.20	94.98	633,292	+2.55(+2.76%)
Jul 07, 2016	90.89	92.93	90.89	92.43	658,373	+2.09(+2.31%)
Jul 06, 2016	88.18	90.44	88.01	90.34	465,171	+1.28(+1.44%)
Jul 05, 2016	88.50	89.45	87.61	89.06	355,143	-0.05(-0.06%)
Jul 01, 2016	90.05	89.11	89.11	89.11	469,500	-0.65(-0.72%)
Jun 30, 2016	89.46	90.17	87.65	89.76	716,785	+0.58(+0.65%)
Jun 29, 2016	87.71	90.09	87.46	89.18	925,106	+2.80(+3.24%)
Jun 28, 2016	84.51	87.56	84.43	86.38	790,428	+2.92(+3.50%)
Jun 27, 2016	86.00	86.98	81.66	83.46	916,821	-3.25(-3.75%)
Jun 24, 2016	86.30	90.59	84.49	86.71	825,884	-3.17(-3.53%)
Jun 23, 2016	89.33	89.90	88.31	89.88	420,421	+2.07(+2.36%)
Jun 22, 2016	88.52	88.67	87.09	87.81	347,665	-0.30(-0.34%)
Jun 21, 2016	88.27	88.41	86.01	88.11	482,655	+0.24(+0.27%)
Jun 20, 2016	88.40	89.10	87.66	87.87	733,307	+0.98(+1.13%)
Jun 17, 2016	86.41	88.04	86.26	86.89	986,955	+0.76(+0.88%)
Jun 16, 2016	84.86	86.20	83.26	86.13	492,188	+0.18(+0.21%)
Jun 15, 2016	84.80	86.94	84.27	85.95	1,108,035	+1.37(+1.62%)
Jun 14, 2016	82.60	85.14	82.07	84.58	573,658	+1.96(+2.37%)
Jun 13, 2016	84.18	84.48	81.62	82.62	756,229	-2.14(-2.52%)
Jun 10, 2016	85.83	86.95	84.23	84.76	639,782	-2.34(-2.69%)
Jun 09, 2016	86.40	87.22	85.51	87.10	372,572	-0.20(-0.23%)
Jun 08, 2016	88.12	88.69	86.77	87.30	467,311	-0.16(-0.18%)
Jun 07, 2016	86.19	88.54	85.93	87.46	1,266,099	+1.88(+2.20%)
Jun 06, 2016	84.35	85.66	84.35	85.58	799,473	+1.73(+2.06%)
Jun 03, 2016	84.44	84.81	83.00	83.85	522,165	-0.69(-0.82%)
Jun 02, 2016	84.85	85.63	84.19	84.54	436,321	-0.50(-0.59%)
Jun 01, 2016	84.85	85.10	84.15	85.04	777,406	+0.15(+0.18%)
May 31, 2016	83.86	85.75	83.48	84.89	1,070,780	+1.47(+1.76%)
May 27, 2016	85.18	83.42	83.42	83.42	851,000	-1.70(-2.00%)
May 26, 2016	82.94	86.04	82.65	85.12	1,359,184	+2.82(+3.43%)
May 25, 2016	81.75	85.21	79.03	82.30	3,704,118	+9.78(+13.49%)
May 24, 2016	72.73	73.37	71.63	72.52	939,164	+0.93(+1.30%)
May 23, 2016	72.25	73.20	71.15	71.59	562,615	-0.38(-0.53%)
May 20, 2016	71.04	73.70	70.36	71.97	675,643	+2.22(+3.18%)
May 19, 2016	68.50	70.35	67.43	69.75	510,477	+0.31(+0.45%)
May 18, 2016	68.34	70.56	67.80	69.44	471,390	+0.00(+0.00%)
May 17, 2016	69.25	70.95	68.65	69.44	480,362	+0.09(+0.13%)
May 16, 2016	69.43	69.89	68.70	69.35	581,554	+0.54(+0.78%)
May 13, 2016	70.65	71.60	68.63	68.81	574,794	-2.07(-2.92%)
May 12, 2016	71.21	72.56	70.31	70.88	637,939	+0.04(+0.06%)
May 11, 2016	70.24	73.17	69.94	70.84	498,842	+0.55(+0.78%)
May 10, 2016	69.91	70.81	69.44	70.29	290,618	+1.06(+1.53%)
May 09, 2016	68.00	69.88	67.93	69.23	384,025	+1.19(+1.75%)
May 06, 2016	67.00	68.04	66.09	68.04	452,621	+0.68(+1.01%)
May 05, 2016	67.70	69.79	67.03	67.36	437,795	-1.37(-1.99%)
May 04, 2016	69.00	70.01	67.54	68.73	315,885	-0.69(-0.99%)
May 03, 2016	70.28	70.63	68.35	69.42	372,531	-1.86(-2.61%)

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.