Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	60.95	66.53	60.95	66.26	894,600	+5.23(+8.57%)
Nov 29, 2018	61.30	61.80	60.03	61.03	501,915	-0.17(-0.28%)
Nov 28, 2018	60.89	61.27	57.49	61.20	813,376	+0.49(+0.81%)
Nov 27, 2018	62.75	63.16	60.11	60.71	809,490	-2.37(-3.76%)
Nov 26, 2018	63.83	64.36	62.20	63.08	678,943	-0.12(-0.19%)
Nov 23, 2018	62.75	64.44	62.55	63.20	488,500	-0.35(-0.55%)
Nov 21, 2018		63.55	63.55	63.55	0	-3.50(-5.22%)
Nov 20, 2018	70.77	73.33	66.92	67.05	854,227	-3.89(-5.48%)
Nov 19, 2018	72.38	74.19	70.18	70.94	770,610	-1.88(-2.58%)
Nov 16, 2018	72.08	74.18	72.07	72.82	512,300	-0.44(-0.60%)
Nov 15, 2018	70.61	73.44	70.56	73.26	478,291	+2.18(+3.07%)
Nov 14, 2018	71.19	72.81	70.15	71.08	494,455	+1.16(+1.66%)
Nov 13, 2018	70.52	72.24	69.65	69.92	392,649	-0.06(-0.09%)
Nov 12, 2018	73.34	73.81	69.53	69.98	413,263	-3.58(-4.87%)
Nov 09, 2018	74.15	75.32	73.16	73.56	317,500	-1.75(-2.32%)
Nov 08, 2018	76.15	76.35	74.87	75.31	206,987	-0.70(-0.92%)
Nov 07, 2018	75.01	76.27	73.90	76.01	341,143	+1.40(+1.88%)
Nov 06, 2018	73.76	75.15	73.35	74.61	438,735	+0.76(+1.03%)
Nov 05, 2018	73.58	74.48	72.49	73.85	516,845	+0.05(+0.07%)
Nov 02, 2018	71.63	74.37	71.63	73.80	480,200	+2.46(+3.45%)
Nov 01, 2018	68.46	71.67	67.59	71.34	402,613	+3.46(+5.10%)
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%)

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.