Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	73.34	73.58	72.38	73.23	927,820	+0.96(+1.33%)
Nov 29, 2016	72.29	74.19	71.63	72.27	863,146	-0.42(-0.58%)
Nov 28, 2016	75.59	75.65	71.82	72.69	1,409,509	-2.97(-3.93%)
Nov 25, 2016	78.56	78.93	74.79	75.66	870,762	-1.86(-2.40%)
Nov 23, 2016		77.52	77.52	77.52	0	+3.39(+4.57%)
Nov 22, 2016	79.92	79.92	70.33	74.13	7,857,104	-18.82(-20.25%)
Nov 21, 2016	92.63	93.40	90.78	92.95	1,009,768	+1.14(+1.24%)
Nov 18, 2016	91.13	91.96	90.20	91.81	736,594	+0.30(+0.33%)
Nov 17, 2016	90.30	91.56	89.37	91.51	491,646	+1.94(+2.17%)
Nov 16, 2016	90.28	90.89	89.13	89.57	411,487	-1.04(-1.15%)
Nov 15, 2016	90.00	90.77	88.98	90.61	521,886	+1.01(+1.13%)
Nov 14, 2016	87.66	90.38	87.55	89.60	1,232,036	+2.34(+2.68%)
Nov 11, 2016	84.90	87.26	84.80	87.26	660,799	+2.38(+2.80%)
Nov 10, 2016	83.71	85.83	83.53	84.88	971,178	+2.32(+2.81%)
Nov 09, 2016	77.92	83.38	77.60	82.56	809,311	+4.02(+5.12%)
Nov 08, 2016	79.68	79.68	78.25	78.54	823,493	-1.03(-1.29%)
Nov 07, 2016	81.84	81.99	79.21	79.57	842,084	+0.18(+0.23%)
Nov 04, 2016	78.23	81.06	77.21	79.39	462,751	+0.87(+1.11%)
Nov 03, 2016	77.89	79.69	77.24	78.52	518,622	+0.80(+1.03%)
Nov 02, 2016	76.47	77.87	75.46	77.72	657,139	+0.84(+1.09%)
Nov 01, 2016	77.46	77.92	75.87	76.88	700,137	-0.05(-0.06%)
Oct 31, 2016	75.71	77.64	73.50	76.93	872,357	+1.48(+1.96%)
Oct 28, 2016	74.68	77.06	74.51	75.45	1,040,898	+0.67(+0.90%)
Oct 27, 2016	73.08	75.59	72.75	74.78	1,183,981	+2.28(+3.14%)
Oct 26, 2016	76.57	77.07	72.00	72.50	3,937,873	-12.21(-14.41%)
Oct 25, 2016	85.66	85.83	84.12	84.71	336,490	-0.93(-1.09%)
Oct 24, 2016	84.84	85.74	84.35	85.64	561,019	+1.87(+2.23%)
Oct 21, 2016	83.66	84.85	83.17	83.77	544,380	-1.04(-1.23%)
Oct 20, 2016	84.50	85.49	83.78	84.81	301,628	-0.18(-0.21%)
Oct 19, 2016	85.50	85.87	84.08	84.99	253,536	-0.08(-0.09%)
Oct 18, 2016	84.66	85.91	84.00	85.07	356,503	+1.81(+2.17%)
Oct 17, 2016	83.10	83.65	82.02	83.26	302,679	+0.10(+0.12%)
Oct 14, 2016	85.98	85.98	83.16	83.16	667,869	-2.00(-2.35%)
Oct 13, 2016	83.10	85.84	82.33	85.16	524,156	+0.79(+0.94%)
Oct 12, 2016	81.90	84.51	81.43	84.37	459,174	+2.46(+3.00%)
Oct 11, 2016	82.43	82.48	80.57	81.91	461,412	-1.11(-1.34%)
Oct 10, 2016	83.29	84.98	82.39	83.02	571,945	-0.27(-0.32%)
Oct 07, 2016	84.24	84.58	82.99	83.29	291,000	-1.04(-1.23%)
Oct 06, 2016	84.25	85.14	83.62	84.33	280,511	-0.47(-0.55%)
Oct 05, 2016	86.55	87.15	84.56	84.80	712,286	-0.45(-0.53%)
Oct 04, 2016	82.65	85.93	82.20	85.25	703,976	+3.06(+3.72%)
Oct 03, 2016	81.22	82.36	80.01	82.19	374,919	+0.41(+0.50%)
Sep 30, 2016	82.55	82.55	80.84	81.78	538,387	-0.32(-0.39%)
Sep 29, 2016	83.35	83.35	81.28	82.10	385,756	-1.63(-1.95%)
Sep 28, 2016	82.74	83.79	81.46	83.73	491,750	+1.56(+1.90%)
Sep 27, 2016	82.50	83.14	81.37	82.17	371,255	-0.34(-0.41%)
Sep 26, 2016	81.75	82.83	81.23	82.51	475,187	+0.54(+0.66%)
Sep 23, 2016	82.97	83.62	81.91	81.97	437,390	-1.77(-2.11%)
Sep 22, 2016	81.88	83.91	81.80	83.74	622,339	+2.42(+2.98%)
Sep 21, 2016	81.05	81.40	80.10	81.32	435,321	+0.69(+0.86%)
Sep 20, 2016	80.85	81.16	79.92	80.63	701,990	-0.16(-0.20%)
Sep 19, 2016	79.04	81.35	78.77	80.79	627,982	+2.60(+3.33%)
Sep 16, 2016	79.89	80.15	78.08	78.19	1,019,831	-2.25(-2.80%)
Sep 15, 2016	81.17	81.87	80.06	80.44	711,009	-0.73(-0.90%)
Sep 14, 2016	79.45	82.30	79.17	81.17	637,157	+1.42(+1.78%)
Sep 13, 2016	80.78	81.35	78.54	79.75	994,669	-2.35(-2.86%)
Sep 12, 2016	80.70	82.54	80.70	82.10	683,095	+0.45(+0.55%)
Sep 09, 2016	85.08	85.08	81.49	81.65	672,218	-4.27(-4.97%)
Sep 08, 2016	86.69	88.10	85.81	85.92	645,950	-0.59(-0.68%)
Sep 07, 2016	86.12	86.68	85.44	86.51	654,426	+0.95(+1.11%)
Sep 06, 2016	86.85	87.15	85.07	85.56	768,433	-0.64(-0.74%)
Sep 02, 2016	83.50	86.20	86.20	86.20	1,107,500	+3.01(+3.62%)

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.