Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	44.25	44.64	43.29	44.35	448,492	+0.28(+0.64%)
Feb 26, 2015	44.06	45.55	43.36	44.07	564,364	+0.42(+0.96%)
Feb 25, 2015	41.90	43.93	40.80	43.65	1,090,659	+6.35(+17.02%)
Feb 24, 2015	37.95	38.00	37.27	37.30	301,753	-0.68(-1.79%)
Feb 23, 2015	37.75	38.16	36.94	37.98	289,117	+0.00(+0.00%)
Feb 20, 2015	37.77	38.02	36.99	37.98	181,181	+0.22(+0.58%)
Feb 19, 2015	37.53	37.98	36.93	37.76	126,073	-0.16(-0.42%)
Feb 18, 2015	37.70	38.00	37.37	37.92	147,478	+0.21(+0.56%)
Feb 17, 2015	37.75	37.98	37.54	37.71	162,708	-0.13(-0.34%)
Feb 13, 2015	37.58	37.84	37.84	37.84	105,900	+0.35(+0.93%)
Feb 12, 2015	37.19	37.68	36.88	37.49	393,842	+0.72(+1.96%)
Feb 11, 2015	36.32	37.00	36.23	36.77	312,683	+0.26(+0.71%)
Feb 10, 2015	36.48	36.99	35.96	36.51	229,715	+0.08(+0.22%)
Feb 09, 2015	35.95	37.21	35.72	36.43	282,496	+0.25(+0.69%)
Feb 06, 2015	35.61	36.84	35.50	36.18	226,208	+0.73(+2.06%)
Feb 05, 2015	35.28	35.61	34.91	35.45	161,560	+0.43(+1.23%)
Feb 04, 2015	34.63	35.27	34.20	35.02	218,983	+0.14(+0.40%)
Feb 03, 2015	33.45	34.98	33.34	34.88	336,292	+1.56(+4.68%)
Feb 02, 2015	31.71	33.35	31.56	33.32	311,079	+2.51(+8.15%)
Jan 30, 2015	31.78	31.78	30.66	30.81	387,569	-1.40(-4.35%)
Jan 29, 2015	32.71	32.79	31.04	32.21	317,968	-0.50(-1.53%)
Jan 28, 2015	34.16	34.54	32.59	32.71	244,846	-1.46(-4.27%)
Jan 27, 2015	31.98	34.29	31.80	34.17	365,513	+1.64(+5.04%)
Jan 26, 2015	32.55	32.93	32.40	32.53	139,275	+0.02(+0.06%)
Jan 23, 2015	31.81	32.76	31.78	32.51	141,322	+0.62(+1.94%)
Jan 22, 2015	31.95	31.98	31.40	31.89	209,368	+0.28(+0.89%)
Jan 21, 2015	31.11	31.82	31.11	31.61	156,630	+0.33(+1.05%)
Jan 20, 2015	32.27	32.28	31.11	31.28	210,297	-1.01(-3.13%)
Jan 16, 2015	31.55	32.32	31.42	32.29	242,270	+0.55(+1.73%)
Jan 15, 2015	32.90	32.95	31.71	31.74	174,692	-0.96(-2.94%)
Jan 14, 2015	32.34	32.86	31.68	32.70	175,650	-0.19(-0.58%)
Jan 13, 2015	33.62	34.04	32.10	32.89	254,266	-0.35(-1.05%)
Jan 12, 2015	34.66	34.66	32.95	33.24	284,588	-1.53(-4.40%)
Jan 09, 2015	35.54	35.85	34.67	34.77	353,471	-0.88(-2.47%)
Jan 08, 2015	34.65	36.58	34.30	35.65	609,156	+0.24(+0.68%)
Jan 07, 2015	35.00	35.43	34.53	35.41	235,112	+0.68(+1.96%)
Jan 06, 2015	35.34	35.48	33.96	34.73	301,752	-0.55(-1.56%)
Jan 05, 2015	35.25	35.36	34.51	35.28	328,669	+0.14(+0.40%)
Jan 02, 2015	35.32	35.33	33.84	35.14	322,848	+0.05(+0.14%)
Dec 31, 2014	35.50	35.09	35.09	35.09	284,000	-0.22(-0.62%)
Dec 30, 2014	34.53	35.65	34.50	35.31	192,313	+0.47(+1.35%)
Dec 29, 2014	34.03	35.09	33.87	34.84	219,073	+0.77(+2.26%)
Dec 26, 2014	33.91	34.70	33.91	34.07	144,014	+0.39(+1.16%)
Dec 24, 2014	33.23	33.68	33.68	33.68	117,000	+0.41(+1.23%)
Dec 23, 2014	32.92	33.88	32.71	33.27	151,328	+0.57(+1.74%)
Dec 22, 2014	32.01	32.72	31.68	32.70	127,332	+0.60(+1.87%)
Dec 19, 2014	31.71	32.49	31.06	32.10	564,185	+0.37(+1.17%)
Dec 18, 2014	32.05	32.05	31.00	31.73	265,417	+0.23(+0.73%)
Dec 17, 2014	30.80	31.54	30.23	31.50	362,890	+0.70(+2.27%)
Dec 16, 2014	30.81	31.70	30.78	30.80	175,948	-0.16(-0.52%)
Dec 15, 2014	31.58	31.77	30.90	30.96	235,586	-0.50(-1.59%)
Dec 12, 2014	31.66	32.22	31.35	31.46	334,625	-0.66(-2.05%)
Dec 11, 2014	32.61	33.26	32.06	32.12	222,194	-0.32(-0.99%)
Dec 10, 2014	33.49	33.96	32.37	32.44	300,816	-1.33(-3.94%)
Dec 09, 2014	32.03	34.10	32.00	33.77	446,198	+1.25(+3.84%)
Dec 08, 2014	32.39	33.20	32.39	32.52	208,855	+0.03(+0.09%)
Dec 05, 2014	32.53	32.89	32.43	32.49	299,770	-0.02(-0.06%)
Dec 04, 2014	32.63	33.27	32.38	32.51	354,809	+0.16(+0.49%)
Dec 03, 2014	32.07	33.00	32.04	32.35	253,426	+0.39(+1.22%)
Dec 02, 2014	30.42	32.15	30.26	31.96	384,389	+2.33(+7.86%)

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.