Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	69.85	70.55	67.79	67.88	564,939	-1.23(-1.78%)
Oct 30, 2018	67.86	69.16	67.00	69.11	433,285	+1.75(+2.60%)
Oct 29, 2018	67.98	68.90	66.44	67.36	664,422	+0.31(+0.46%)
Oct 26, 2018	67.31	69.38	65.82	67.05	395,100	-1.52(-2.22%)
Oct 25, 2018	68.82	69.67	67.03	68.57	698,975	+1.25(+1.86%)
Oct 24, 2018	71.65	72.56	67.12	67.32	489,643	-4.34(-6.06%)
Oct 23, 2018	71.60	72.56	70.71	71.66	420,217	-1.73(-2.36%)
Oct 22, 2018	74.73	75.07	73.17	73.39	363,907	-0.88(-1.18%)
Oct 19, 2018	75.38	76.72	74.21	74.27	294,000	-0.99(-1.32%)
Oct 18, 2018	78.07	79.20	74.90	75.26	347,927	-3.26(-4.15%)
Oct 17, 2018	79.37	79.87	77.40	78.52	272,259	-1.27(-1.59%)
Oct 16, 2018	77.72	79.90	76.51	79.79	264,975	+2.85(+3.70%)
Oct 15, 2018	74.40	77.70	74.40	76.94	463,759	+1.95(+2.60%)
Oct 12, 2018	76.35	76.69	73.97	74.99	294,200	+0.28(+0.37%)
Oct 11, 2018	74.75	77.17	73.25	74.71	574,704	-1.05(-1.39%)
Oct 10, 2018	79.46	79.72	75.47	75.76	590,975	-4.11(-5.15%)
Oct 09, 2018	81.33	81.72	79.70	79.87	269,011	-1.84(-2.25%)
Oct 08, 2018	79.66	81.92	79.30	81.71	340,408	+1.66(+2.07%)
Oct 05, 2018	82.72	82.81	79.07	80.05	275,200	-2.57(-3.11%)
Oct 04, 2018	83.43	84.08	82.35	82.62	279,828	-1.41(-1.68%)
Oct 03, 2018	83.57	85.02	82.43	84.03	360,431	+1.08(+1.30%)
Oct 02, 2018	81.53	83.36	81.53	82.95	412,223	+1.33(+1.63%)
Oct 01, 2018	85.27	85.48	81.18	81.62	285,574	-2.98(-3.52%)
Sep 28, 2018	83.46	85.19	83.40	84.60	435,400	+0.73(+0.87%)
Sep 27, 2018	83.87	84.15	82.33	83.87	470,014	+0.58(+0.70%)
Sep 26, 2018	82.75	84.36	82.14	83.29	440,754	+0.53(+0.64%)
Sep 25, 2018	82.65	82.98	81.53	82.76	375,136	+0.27(+0.33%)
Sep 24, 2018	83.05	83.71	81.73	82.49	272,551	-0.94(-1.13%)
Sep 21, 2018	84.72	85.15	83.18	83.43	484,900	-1.57(-1.85%)
Sep 20, 2018	83.31	85.64	82.77	85.00	476,053	+2.53(+3.07%)
Sep 19, 2018	82.98	84.67	82.30	82.47	356,157	-0.92(-1.10%)
Sep 18, 2018	83.00	84.03	82.15	83.39	512,581	+0.61(+0.74%)
Sep 17, 2018	82.86	83.62	81.87	82.78	377,089	-0.16(-0.19%)
Sep 14, 2018	80.17	83.45	79.81	82.94	650,400	+2.55(+3.17%)
Sep 13, 2018	85.15	85.65	79.98	80.39	1,031,891	-4.28(-5.05%)
Sep 12, 2018	82.99	85.10	82.79	84.67	589,494	+1.72(+2.07%)
Sep 11, 2018	82.99	83.14	81.40	82.95	488,811	-0.04(-0.05%)
Sep 10, 2018	81.17	83.53	81.00	82.99	391,244	+2.34(+2.90%)
Sep 07, 2018	80.49	81.14	79.47	80.65	457,400	-0.38(-0.47%)
Sep 06, 2018	82.25	82.25	80.91	81.03	793,410	-1.21(-1.47%)
Sep 05, 2018	81.86	83.13	81.28	82.24	565,388	+0.25(+0.30%)
Sep 04, 2018	83.49	83.56	81.66	81.99	683,128	-1.92(-2.29%)
Aug 31, 2018		83.91	83.91	83.91	0	+0.17(+0.20%)
Aug 30, 2018	81.57	84.33	81.35	83.74	1,035,006	+2.58(+3.18%)
Aug 29, 2018	77.69	83.88	77.69	81.16	1,329,285	+3.62(+4.67%)
Aug 28, 2018	76.89	77.84	76.43	77.54	568,364	+0.76(+0.99%)
Aug 27, 2018	76.89	78.41	76.50	76.78	789,403	+0.31(+0.41%)
Aug 24, 2018	78.18	78.18	75.51	76.47	547,300	-1.45(-1.86%)
Aug 23, 2018	77.69	78.85	77.51	77.92	326,521	+0.23(+0.30%)
Aug 22, 2018	76.91	78.38	76.73	77.69	530,500	+0.67(+0.87%)
Aug 21, 2018	79.25	79.78	76.33	77.02	742,495	-1.85(-2.35%)
Aug 20, 2018	77.05	79.06	76.92	78.87	473,473	+1.66(+2.15%)
Aug 17, 2018	74.36	77.93	74.25	77.21	647,700	+2.19(+2.92%)
Aug 16, 2018	74.71	75.73	74.40	75.02	664,923	+0.69(+0.93%)
Aug 15, 2018	73.17	74.44	71.06	74.33	801,736	+0.76(+1.03%)
Aug 14, 2018	67.61	73.87	67.56	73.57	2,665,578	+5.48(+8.05%)
Aug 13, 2018	67.80	72.50	67.15	68.09	7,650,772	-21.62(-24.10%)
Aug 10, 2018	88.93	90.30	88.25	89.71	382,400	-0.09(-0.10%)
Aug 09, 2018	88.34	90.02	87.93	89.80	294,023	+1.24(+1.40%)
Aug 08, 2018	88.76	89.55	87.93	88.56	288,904	-0.56(-0.63%)
Aug 07, 2018	89.98	90.32	88.89	89.12	443,434	+0.08(+0.09%)
Aug 06, 2018	88.31	89.66	87.95	89.04	326,003	+1.03(+1.17%)
Aug 03, 2018	87.63	89.44	87.33	88.01	425,200	-0.14(-0.16%)
Aug 02, 2018	86.60	88.79	86.01	88.15	391,961	+1.03(+1.18%)

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.