Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	86.53	88.68	86.40	87.38	680,089	+1.04(+1.20%)
Nov 27, 2015	86.50	88.21	85.63	86.34	327,987	-0.33(-0.38%)
Nov 25, 2015	88.58	86.67	86.67	86.67	960,200	-1.89(-2.13%)
Nov 24, 2015	89.50	90.82	79.31	88.56	3,437,540	+2.55(+2.96%)
Nov 23, 2015	83.78	86.64	83.55	86.01	973,710	+2.63(+3.15%)
Nov 20, 2015	83.90	84.17	82.67	83.38	561,637	-0.06(-0.07%)
Nov 19, 2015	83.43	83.90	81.80	83.44	690,850	+0.07(+0.08%)
Nov 18, 2015	82.97	84.43	82.74	83.37	492,406	+0.87(+1.05%)
Nov 17, 2015	84.29	84.49	81.96	82.50	554,388	-1.74(-2.07%)
Nov 16, 2015	81.89	84.50	81.55	84.24	512,315	+2.42(+2.96%)
Nov 13, 2015	82.35	82.86	81.12	81.82	473,227	-1.10(-1.33%)
Nov 12, 2015	84.19	85.30	82.29	82.92	654,675	-2.44(-2.86%)
Nov 11, 2015	84.16	85.48	83.85	85.36	468,489	+1.32(+1.57%)
Nov 10, 2015	83.36	84.84	83.03	84.04	537,851	+0.67(+0.80%)
Nov 09, 2015	82.03	83.63	80.63	83.37	594,872	+1.05(+1.28%)
Nov 06, 2015	84.00	84.53	78.25	82.32	1,328,630	-2.99(-3.50%)
Nov 05, 2015	84.37	85.76	84.24	85.31	681,837	+1.19(+1.41%)
Nov 04, 2015	84.19	85.07	82.31	84.12	1,008,228	+1.07(+1.29%)
Nov 03, 2015	80.44	84.23	80.44	83.05	1,151,707	+2.87(+3.58%)
Nov 02, 2015	76.49	80.78	76.32	80.18	715,030	+4.09(+5.38%)
Oct 30, 2015	76.30	77.15	74.85	76.09	496,210	-0.15(-0.20%)
Oct 29, 2015	78.40	78.82	75.72	76.24	663,611	-2.60(-3.30%)
Oct 28, 2015	74.99	78.85	74.99	78.84	615,103	+4.17(+5.58%)
Oct 27, 2015	74.52	74.78	72.46	74.67	478,745	-0.09(-0.12%)
Oct 26, 2015	75.85	76.47	74.49	74.76	492,332	-1.03(-1.36%)
Oct 23, 2015	77.72	78.16	75.00	75.79	578,391	-0.94(-1.23%)
Oct 22, 2015	77.10	77.65	75.70	76.73	619,454	+0.27(+0.35%)
Oct 21, 2015	79.22	79.50	75.74	76.46	663,647	-2.17(-2.76%)
Oct 20, 2015	77.73	79.98	77.73	78.63	822,766	+0.93(+1.20%)
Oct 19, 2015	75.06	78.41	74.87	77.70	1,151,226	+2.50(+3.32%)
Oct 16, 2015	76.85	77.40	74.51	75.20	596,469	-1.21(-1.58%)
Oct 15, 2015	74.46	76.55	73.78	76.41	1,046,487	+1.99(+2.67%)
Oct 14, 2015	74.89	75.75	73.05	74.42	639,453	-0.26(-0.35%)
Oct 13, 2015	78.53	78.94	74.37	74.68	798,708	-4.30(-5.44%)
Oct 12, 2015	78.40	79.35	77.88	78.98	510,876	+0.69(+0.88%)
Oct 09, 2015	78.24	79.16	77.50	78.29	426,434	+0.52(+0.67%)
Oct 08, 2015	77.90	78.23	77.06	77.77	432,664	+0.02(+0.03%)
Oct 07, 2015	74.98	79.55	74.69	77.75	922,844	+3.80(+5.14%)
Oct 06, 2015	74.83	75.31	73.71	73.95	394,334	-0.70(-0.94%)
Oct 05, 2015	72.00	75.31	71.50	74.65	786,433	+3.41(+4.79%)
Oct 02, 2015	69.38	71.27	68.50	71.24	381,815	+0.42(+0.59%)
Oct 01, 2015	72.46	73.00	68.25	70.82	702,087	-1.54(-2.13%)
Sep 30, 2015	70.73	72.67	69.66	72.36	543,428	+2.31(+3.30%)
Sep 29, 2015	71.22	71.74	69.10	70.05	691,452	-1.23(-1.73%)
Sep 28, 2015	75.98	76.25	70.75	71.28	1,040,096	-5.20(-6.80%)
Sep 25, 2015	78.95	79.11	75.68	76.48	451,668	-1.63(-2.09%)
Sep 24, 2015	78.47	78.71	76.25	78.11	551,585	-1.18(-1.49%)
Sep 23, 2015	77.90	79.79	77.90	79.29	414,180	+1.59(+2.05%)
Sep 22, 2015	77.96	78.21	77.00	77.70	399,392	-1.10(-1.40%)
Sep 21, 2015	78.39	79.75	77.50	78.80	321,005	+1.11(+1.43%)
Sep 18, 2015	78.08	79.40	77.51	77.69	809,717	-1.63(-2.05%)
Sep 17, 2015	78.94	80.85	78.01	79.32	623,316	+0.08(+0.10%)
Sep 16, 2015	77.70	79.26	76.86	79.24	677,177	+1.73(+2.23%)
Sep 15, 2015	77.91	78.60	76.54	77.51	802,208	-0.02(-0.03%)
Sep 14, 2015	75.81	78.00	75.20	77.53	539,624	+2.33(+3.10%)
Sep 11, 2015	74.06	75.21	73.55	75.20	473,171	+0.68(+0.91%)
Sep 10, 2015	74.30	75.18	71.68	74.52	2,894,124	-0.01(-0.01%)
Sep 09, 2015	76.50	77.75	74.00	74.53	764,636	-1.69(-2.22%)
Sep 08, 2015	73.97	76.35	73.48	76.22	542,307	+3.65(+5.03%)
Sep 04, 2015	72.05	72.57	72.57	72.57	237,300	-0.65(-0.89%)
Sep 03, 2015	72.46	74.62	72.42	73.22	486,790	+1.23(+1.71%)
Sep 02, 2015	69.86	72.05	68.99	71.99	468,776	+3.42(+4.99%)

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.