Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	82.55	82.55	80.84	81.78	538,387	-0.32(-0.39%)
Sep 29, 2016	83.35	83.35	81.28	82.10	385,756	-1.63(-1.95%)
Sep 28, 2016	82.74	83.79	81.46	83.73	491,750	+1.56(+1.90%)
Sep 27, 2016	82.50	83.14	81.37	82.17	371,255	-0.34(-0.41%)
Sep 26, 2016	81.75	82.83	81.23	82.51	475,187	+0.54(+0.66%)
Sep 23, 2016	82.97	83.62	81.91	81.97	437,390	-1.77(-2.11%)
Sep 22, 2016	81.88	83.91	81.80	83.74	622,339	+2.42(+2.98%)
Sep 21, 2016	81.05	81.40	80.10	81.32	435,321	+0.69(+0.86%)
Sep 20, 2016	80.85	81.16	79.92	80.63	701,990	-0.16(-0.20%)
Sep 19, 2016	79.04	81.35	78.77	80.79	627,982	+2.60(+3.33%)
Sep 16, 2016	79.89	80.15	78.08	78.19	1,019,831	-2.25(-2.80%)
Sep 15, 2016	81.17	81.87	80.06	80.44	711,009	-0.73(-0.90%)
Sep 14, 2016	79.45	82.30	79.17	81.17	637,157	+1.42(+1.78%)
Sep 13, 2016	80.78	81.35	78.54	79.75	994,669	-2.35(-2.86%)
Sep 12, 2016	80.70	82.54	80.70	82.10	683,095	+0.45(+0.55%)
Sep 09, 2016	85.08	85.08	81.49	81.65	672,218	-4.27(-4.97%)
Sep 08, 2016	86.69	88.10	85.81	85.92	645,950	-0.59(-0.68%)
Sep 07, 2016	86.12	86.68	85.44	86.51	654,426	+0.95(+1.11%)
Sep 06, 2016	86.85	87.15	85.07	85.56	768,433	-0.64(-0.74%)
Sep 02, 2016	83.50	86.20	86.20	86.20	1,107,500	+3.01(+3.62%)
Sep 01, 2016	81.50	83.88	81.31	83.19	1,050,807	+2.07(+2.55%)
Aug 31, 2016	83.97	84.22	80.68	81.12	847,232	-3.24(-3.84%)
Aug 30, 2016	84.33	85.09	83.95	84.36	462,117	+0.02(+0.02%)
Aug 29, 2016	83.16	84.82	82.65	84.34	664,120	+1.46(+1.76%)
Aug 26, 2016	84.05	85.65	82.13	82.88	1,001,224	-0.83(-0.99%)
Aug 25, 2016	85.15	86.91	82.42	83.71	2,105,008	-1.34(-1.58%)
Aug 24, 2016	86.00	90.58	84.00	85.05	3,226,517	-6.89(-7.49%)
Aug 23, 2016	91.97	93.06	90.90	91.94	1,435,821	+0.64(+0.70%)
Aug 22, 2016	88.75	91.35	88.36	91.30	1,335,094	+3.36(+3.82%)
Aug 19, 2016	87.66	89.05	87.50	87.94	1,164,250	+0.19(+0.22%)
Aug 18, 2016	86.00	88.57	85.43	87.75	5,536,897	+2.20(+2.57%)
Aug 17, 2016	86.07	87.28	84.25	85.55	789,623	+0.34(+0.40%)
Aug 16, 2016	87.42	87.82	84.80	85.21	880,524	-2.54(-2.89%)
Aug 15, 2016	85.44	88.74	83.99	87.75	957,542	+1.85(+2.15%)
Aug 12, 2016	83.42	87.59	83.37	85.90	1,572,082	+3.11(+3.76%)
Aug 11, 2016	91.78	92.62	82.71	82.79	3,250,664	-8.71(-9.52%)
Aug 10, 2016	94.49	94.51	91.15	91.50	831,847	-2.63(-2.79%)
Aug 09, 2016	96.11	97.48	94.09	94.13	507,439	-1.97(-2.05%)
Aug 08, 2016	97.38	98.45	95.25	96.10	478,757	-0.66(-0.68%)
Aug 05, 2016	93.51	96.95	93.20	96.76	919,153	+4.14(+4.47%)
Aug 04, 2016	90.88	93.05	89.15	92.62	701,900	+1.57(+1.72%)
Aug 03, 2016	91.90	91.96	90.67	91.05	390,002	-1.30(-1.41%)
Aug 02, 2016	93.77	93.99	91.17	92.35	372,905	-1.43(-1.52%)
Aug 01, 2016	94.05	94.81	93.35	93.78	345,536	-0.27(-0.29%)
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%)

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.