Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	88.79	91.21	87.84	91.14	592,985	+3.04(+3.45%)
Nov 29, 2022	89.17	89.77	86.77	88.10	684,190	-1.07(-1.20%)
Nov 28, 2022	90.01	92.33	88.78	89.17	829,203	-2.25(-2.46%)
Nov 25, 2022	90.76	92.73	89.92	91.42	232,602	-0.04(-0.04%)
Nov 23, 2022	90.11	95.24	89.00	91.46	989,421	+1.26(+1.40%)
Nov 22, 2022	104.90	105.00	86.76	90.20	3,152,259	-19.35(-17.66%)
Nov 21, 2022	108.73	110.17	106.78	109.55	463,742	-0.49(-0.45%)
Nov 18, 2022	106.36	111.44	106.36	110.04	470,093	+5.54(+5.30%)
Nov 17, 2022	103.79	105.62	103.57	104.50	264,546	-0.98(-0.93%)
Nov 16, 2022	101.92	105.84	101.92	105.48	349,327	+3.18(+3.11%)
Nov 15, 2022	102.38	105.37	100.76	102.30	520,043	+1.24(+1.23%)
Nov 14, 2022	108.00	108.36	100.97	101.06	420,192	-7.80(-7.17%)
Nov 11, 2022	109.46	111.97	108.22	108.86	315,224	+0.54(+0.50%)
Nov 10, 2022	109.65	109.82	107.38	108.32	405,486	+3.21(+3.05%)
Nov 09, 2022	110.22	111.02	104.70	105.11	441,117	-6.58(-5.89%)
Nov 08, 2022	113.72	115.08	111.12	111.69	379,988	-1.57(-1.39%)
Nov 07, 2022	116.61	116.95	112.71	113.26	322,797	-2.43(-2.10%)
Nov 04, 2022	115.65	116.69	112.60	115.69	357,114	+2.78(+2.46%)
Nov 03, 2022	116.04	116.04	112.29	112.91	420,923	-4.22(-3.60%)
Nov 02, 2022	120.55	122.12	117.08	117.13	262,683	-3.98(-3.29%)
Nov 01, 2022	119.12	121.99	117.22	121.11	229,690	+2.93(+2.48%)
Oct 31, 2022	120.42	121.42	118.17	118.18	431,153	-2.25(-1.87%)
Oct 28, 2022	117.74	121.45	117.57	120.43	289,475	+4.11(+3.53%)
Oct 27, 2022	118.78	120.00	115.70	116.32	261,527	-0.49(-0.42%)
Oct 26, 2022	118.13	119.04	116.50	116.81	175,581	+0.23(+0.20%)
Oct 25, 2022	113.86	117.57	112.54	116.58	250,483	+2.58(+2.26%)
Oct 24, 2022	113.26	115.67	111.63	114.00	218,216	+1.38(+1.23%)
Oct 21, 2022	111.30	112.95	107.50	112.62	246,168	+1.83(+1.65%)
Oct 20, 2022	110.49	115.92	110.49	110.79	472,054	+0.45(+0.41%)
Oct 19, 2022	106.93	110.63	105.86	110.34	523,200	+2.15(+1.99%)
Oct 18, 2022	106.70	110.10	106.12	108.19	254,587	+3.94(+3.78%)
Oct 17, 2022	102.85	105.41	102.85	104.25	188,998	+2.91(+2.87%)
Oct 14, 2022	103.57	104.60	101.16	101.34	255,353	-2.12(-2.05%)
Oct 13, 2022	97.80	104.19	96.47	103.46	223,562	+3.94(+3.96%)
Oct 12, 2022	99.74	100.14	98.36	99.52	158,354	+0.02(+0.02%)
Oct 11, 2022	97.07	99.99	96.26	99.50	235,555	+1.57(+1.60%)
Oct 10, 2022	99.51	100.81	97.83	97.93	133,357	-1.29(-1.30%)
Oct 07, 2022	100.77	101.31	98.98	99.22	193,407	-2.50(-2.46%)
Oct 06, 2022	101.64	103.27	101.46	101.72	150,957	-0.95(-0.93%)
Oct 05, 2022	101.92	102.99	100.49	102.67	204,582	-1.12(-1.08%)
Oct 04, 2022	101.95	105.06	101.03	103.79	543,339	+3.24(+3.22%)
Oct 03, 2022	97.05	100.79	95.85	100.55	179,715	+5.02(+5.25%)
Sep 30, 2022	97.16	99.29	95.37	95.53	177,164	-1.57(-1.62%)
Sep 29, 2022	100.54	100.54	95.95	97.10	192,596	-4.53(-4.46%)
Sep 28, 2022	98.76	102.66	97.86	101.63	270,767	+4.18(+4.29%)
Sep 27, 2022	98.57	99.74	95.85	97.45	149,327	+0.08(+0.08%)
Sep 26, 2022	98.06	99.93	97.06	97.37	187,668	-1.26(-1.28%)
Sep 23, 2022	103.32	103.32	96.71	98.63	294,120	-6.20(-5.91%)
Sep 22, 2022	105.94	105.98	103.86	104.83	230,469	-1.02(-0.96%)
Sep 21, 2022	107.71	109.63	105.48	105.85	253,240	-0.55(-0.52%)
Sep 20, 2022	107.20	107.20	104.66	106.40	159,829	-1.97(-1.82%)
Sep 19, 2022	105.06	108.70	104.78	108.37	138,945	+1.70(+1.59%)
Sep 16, 2022	106.72	106.78	104.65	106.67	402,545	-1.57(-1.45%)
Sep 15, 2022	109.46	110.87	107.62	108.24	163,971	-2.21(-2.00%)
Sep 14, 2022	111.05	111.40	107.78	110.45	242,656	-0.34(-0.31%)
Sep 13, 2022	110.87	112.40	109.67	110.79	236,787	-3.51(-3.07%)
Sep 12, 2022	115.00	115.56	113.55	114.30	238,249	+0.80(+0.70%)
Sep 09, 2022	110.15	113.92	110.15	113.50	338,740	+4.11(+3.76%)
Sep 08, 2022	108.76	110.34	108.13	109.39	255,858	-0.58(-0.53%)
Sep 07, 2022	108.91	109.97	107.25	109.97	325,666	+0.86(+0.79%)
Sep 06, 2022	110.34	111.00	108.48	109.11	439,845	-0.87(-0.79%)
Sep 02, 2022	110.37	112.68	109.72	109.98	310,170	-0.59(-0.53%)

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.