Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2015	69.62	70.20	68.06	68.57	365,507	-2.52(-3.54%)
Aug 31, 2015	70.72	71.87	70.01	71.09	324,453	-0.05(-0.07%)
Aug 28, 2015	71.13	72.61	70.21	71.14	458,084	-0.12(-0.17%)
Aug 27, 2015	67.99	71.77	67.41	71.26	1,233,225	+4.28(+6.39%)
Aug 26, 2015	67.00	68.45	61.05	66.98	1,667,221	+6.67(+11.06%)
Aug 25, 2015	61.67	63.07	59.59	60.31	579,202	+0.93(+1.57%)
Aug 24, 2015	59.00	62.21	56.08	59.38	560,406	-2.90(-4.66%)
Aug 21, 2015	63.03	64.12	62.16	62.28	483,639	-1.93(-3.01%)
Aug 20, 2015	66.59	66.73	63.72	64.21	337,280	-3.15(-4.68%)
Aug 19, 2015	66.64	68.06	65.93	67.36	219,198	+0.42(+0.63%)
Aug 18, 2015	68.45	68.65	66.59	66.94	251,809	-1.74(-2.53%)
Aug 17, 2015	67.42	68.70	66.51	68.68	192,408	+0.91(+1.34%)
Aug 14, 2015	68.26	68.51	65.17	67.77	283,539	-0.65(-0.95%)
Aug 13, 2015	66.88	69.80	66.88	68.42	444,270	+1.54(+2.30%)
Aug 12, 2015	64.28	67.33	63.52	66.88	470,902	+2.17(+3.35%)
Aug 11, 2015	63.72	64.98	63.72	64.71	272,466	+0.15(+0.23%)
Aug 10, 2015	63.69	65.00	63.62	64.56	281,430	+1.39(+2.20%)
Aug 07, 2015	62.87	63.66	62.25	63.17	180,347	-0.17(-0.27%)
Aug 06, 2015	64.76	65.38	62.31	63.34	306,236	-1.24(-1.92%)
Aug 05, 2015	66.34	66.80	64.49	64.58	243,191	-1.35(-2.05%)
Aug 04, 2015	65.21	66.50	65.21	65.93	226,831	+0.72(+1.10%)
Aug 03, 2015	65.90	65.98	64.91	65.21	169,559	-0.85(-1.29%)
Jul 31, 2015	65.59	66.33	65.04	66.06	192,611	+0.47(+0.72%)
Jul 30, 2015	65.41	65.91	64.47	65.59	166,475	+0.18(+0.28%)
Jul 29, 2015	65.18	65.82	64.32	65.41	205,547	+0.29(+0.45%)
Jul 28, 2015	64.55	65.70	63.46	65.12	253,236	+1.12(+1.75%)
Jul 27, 2015	63.36	64.02	62.63	64.00	248,991	+0.10(+0.16%)
Jul 24, 2015	66.01	66.31	63.41	63.90	411,694	-2.20(-3.33%)
Jul 23, 2015	68.30	68.30	66.04	66.10	377,647	-2.04(-2.99%)
Jul 22, 2015	68.91	68.91	67.75	68.14	351,535	-1.28(-1.84%)
Jul 21, 2015	69.28	70.26	69.15	69.42	444,564	-0.07(-0.10%)
Jul 20, 2015	69.68	69.99	68.64	69.49	358,111	+0.39(+0.56%)
Jul 17, 2015	68.80	69.84	68.48	69.10	423,358	+0.09(+0.13%)
Jul 16, 2015	68.78	70.80	68.56	69.01	503,027	+0.48(+0.70%)
Jul 15, 2015	69.66	69.66	68.43	68.53	486,631	-1.09(-1.57%)
Jul 14, 2015	67.62	69.81	67.27	69.62	413,860	+2.19(+3.25%)
Jul 13, 2015	67.72	67.85	66.70	67.43	402,989	+0.39(+0.58%)
Jul 10, 2015	66.47	67.94	65.96	67.04	438,349	+1.71(+2.62%)
Jul 09, 2015	65.89	65.89	65.07	65.33	326,882	+0.08(+0.12%)
Jul 08, 2015	65.83	66.13	65.14	65.25	440,211	-0.88(-1.33%)
Jul 07, 2015	65.74	66.56	64.34	66.13	495,721	-0.05(-0.08%)
Jul 06, 2015	62.99	66.27	62.80	66.18	726,133	+2.76(+4.35%)
Jul 02, 2015	63.55	63.42	63.42	63.42	591,600	-0.06(-0.09%)

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.