Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	65.59	66.33	65.04	66.06	192,611	+0.47(+0.72%)
Jul 30, 2015	65.41	65.91	64.47	65.59	166,475	+0.18(+0.28%)
Jul 29, 2015	65.18	65.82	64.32	65.41	205,547	+0.29(+0.45%)
Jul 28, 2015	64.55	65.70	63.46	65.12	253,236	+1.12(+1.75%)
Jul 27, 2015	63.36	64.02	62.63	64.00	248,991	+0.10(+0.16%)
Jul 24, 2015	66.01	66.31	63.41	63.90	411,694	-2.20(-3.33%)
Jul 23, 2015	68.30	68.30	66.04	66.10	377,647	-2.04(-2.99%)
Jul 22, 2015	68.91	68.91	67.75	68.14	351,535	-1.28(-1.84%)
Jul 21, 2015	69.28	70.26	69.15	69.42	444,564	-0.07(-0.10%)
Jul 20, 2015	69.68	69.99	68.64	69.49	358,111	+0.39(+0.56%)
Jul 17, 2015	68.80	69.84	68.48	69.10	423,358	+0.09(+0.13%)
Jul 16, 2015	68.78	70.80	68.56	69.01	503,027	+0.48(+0.70%)
Jul 15, 2015	69.66	69.66	68.43	68.53	486,631	-1.09(-1.57%)
Jul 14, 2015	67.62	69.81	67.27	69.62	413,860	+2.19(+3.25%)
Jul 13, 2015	67.72	67.85	66.70	67.43	402,989	+0.39(+0.58%)
Jul 10, 2015	66.47	67.94	65.96	67.04	438,349	+1.71(+2.62%)
Jul 09, 2015	65.89	65.89	65.07	65.33	326,882	+0.08(+0.12%)
Jul 08, 2015	65.83	66.13	65.14	65.25	440,211	-0.88(-1.33%)
Jul 07, 2015	65.74	66.56	64.34	66.13	495,721	-0.05(-0.08%)
Jul 06, 2015	62.99	66.27	62.80	66.18	726,133	+2.76(+4.35%)
Jul 02, 2015	63.55	63.42	63.42	63.42	591,600	-0.06(-0.09%)
Jul 01, 2015	60.83	63.76	60.55	63.48	1,129,097	+4.63(+7.87%)
Jun 30, 2015	59.00	59.68	58.79	58.85	453,819	+0.25(+0.43%)
Jun 29, 2015	59.16	60.13	58.53	58.60	291,706	-1.02(-1.71%)
Jun 26, 2015	60.10	60.18	59.35	59.62	369,522	-0.46(-0.77%)
Jun 25, 2015	60.00	60.28	59.55	60.08	227,444	+0.19(+0.32%)
Jun 24, 2015	60.25	60.36	59.66	59.89	323,217	-0.40(-0.66%)
Jun 23, 2015	60.63	60.82	60.21	60.29	358,658	-0.34(-0.56%)
Jun 22, 2015	60.28	60.75	59.88	60.63	387,001	+0.70(+1.17%)
Jun 19, 2015	60.45	60.66	59.67	59.93	856,722	-0.55(-0.91%)
Jun 18, 2015	59.96	60.71	59.61	60.48	203,316	+0.60(+1.00%)
Jun 17, 2015	59.84	60.59	59.43	59.88	218,842	+0.14(+0.23%)
Jun 16, 2015	59.10	60.05	58.84	59.74	254,879	+0.74(+1.25%)
Jun 15, 2015	59.14	59.53	58.14	59.00	292,904	-0.58(-0.97%)
Jun 12, 2015	59.12	59.82	58.92	59.58	196,791	+0.10(+0.17%)
Jun 11, 2015	59.19	59.81	58.93	59.48	185,928	+0.38(+0.64%)
Jun 10, 2015	58.53	59.36	58.28	59.10	298,544	+0.98(+1.69%)
Jun 09, 2015	57.96	58.47	57.09	58.12	397,791	+0.42(+0.73%)
Jun 08, 2015	58.79	59.44	57.68	57.70	223,968	-0.72(-1.23%)
Jun 05, 2015	57.71	58.50	57.39	58.42	197,674	+0.35(+0.60%)
Jun 04, 2015	58.52	58.85	57.70	58.07	172,741	-0.84(-1.43%)
Jun 03, 2015	58.66	58.98	58.24	58.91	236,588	+0.53(+0.91%)
Jun 02, 2015	58.18	58.55	57.66	58.38	291,464	+0.04(+0.07%)
Jun 01, 2015	57.95	58.89	56.88	58.34	413,120	+0.76(+1.32%)
May 29, 2015	57.86	58.45	56.79	57.58	351,648	-0.44(-0.76%)
May 28, 2015	58.57	59.01	57.77	58.02	277,875	-0.56(-0.96%)
May 27, 2015	58.37	58.99	57.48	58.58	511,814	+0.61(+1.05%)
May 26, 2015	58.91	59.02	57.34	57.97	536,562	-0.99(-1.68%)
May 22, 2015	58.79	58.96	58.96	58.96	498,900	+0.14(+0.24%)
May 21, 2015	56.47	59.97	56.06	58.82	1,087,805	+2.24(+3.96%)
May 20, 2015	53.42	57.12	52.51	56.58	2,003,911	+10.51(+22.81%)
May 19, 2015	47.15	47.48	46.03	46.07	514,086	-1.27(-2.68%)
May 18, 2015	47.03	47.95	46.86	47.34	256,910	+0.12(+0.25%)
May 15, 2015	46.19	47.53	45.80	47.22	282,993	+0.77(+1.66%)
May 14, 2015	46.99	47.33	46.13	46.45	157,657	-0.54(-1.15%)
May 13, 2015	46.30	47.02	45.73	46.99	365,296	+0.91(+1.97%)
May 12, 2015	46.42	46.89	45.45	46.08	285,186	-1.14(-2.41%)
May 11, 2015	46.33	47.95	46.26	47.22	191,409	+0.80(+1.72%)
May 08, 2015	46.66	47.12	46.26	46.42	144,101	+0.00(+0.00%)
May 07, 2015	47.04	47.23	46.21	46.42	232,232	-0.54(-1.15%)
May 06, 2015	46.11	46.98	45.80	46.96	218,333	+1.12(+2.44%)
May 05, 2015	46.70	47.41	45.58	45.84	320,357	-1.04(-2.22%)
May 04, 2015	47.01	47.50	46.71	46.88	136,040	-0.02(-0.04%)

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.