Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	82.57	83.13	81.72	82.18	1,087,128	-0.81(-0.98%)
Feb 27, 2017	81.81	83.42	81.46	82.99	991,113	+1.74(+2.14%)
Feb 24, 2017	78.29	81.38	77.82	81.25	515,039	+2.69(+3.42%)
Feb 23, 2017	80.97	81.37	77.24	78.56	607,348	-1.89(-2.35%)
Feb 22, 2017	81.75	82.57	80.02	80.45	425,010	-1.47(-1.79%)
Feb 21, 2017	80.32	81.99	80.10	81.92	523,126	+1.83(+2.28%)
Feb 17, 2017		80.09	80.09	80.09	0	-2.14(-2.60%)
Feb 16, 2017	81.73	82.25	80.67	82.23	489,324	+0.50(+0.61%)
Feb 15, 2017	79.96	82.25	79.78	81.73	515,778	+1.73(+2.16%)
Feb 14, 2017	78.11	80.23	77.84	80.00	556,169	+1.24(+1.57%)
Feb 13, 2017	78.65	79.47	77.86	78.76	432,617	+0.86(+1.10%)
Feb 10, 2017	78.70	78.72	77.62	77.90	283,366	-0.77(-0.98%)
Feb 09, 2017	76.93	79.05	76.01	78.67	869,275	+1.82(+2.37%)
Feb 08, 2017	77.83	78.30	76.69	76.85	394,437	-1.32(-1.69%)
Feb 07, 2017	78.28	78.84	77.57	78.17	293,218	+0.17(+0.22%)
Feb 06, 2017	78.86	79.50	77.38	78.00	465,223	-0.94(-1.19%)
Feb 03, 2017	80.14	80.24	78.70	78.94	578,912	+0.06(+0.08%)
Feb 02, 2017	79.42	79.78	78.15	78.88	559,066	-0.85(-1.07%)
Feb 01, 2017	81.55	83.25	79.33	79.73	716,997	-0.93(-1.15%)
Jan 31, 2017	79.66	80.97	78.68	80.66	542,502	+0.34(+0.42%)
Jan 30, 2017	80.23	80.57	78.29	80.32	387,720	-0.26(-0.32%)
Jan 27, 2017	80.29	81.00	79.23	80.58	321,392	+0.39(+0.49%)
Jan 26, 2017	81.61	82.62	79.82	80.19	479,242	-1.25(-1.53%)
Jan 25, 2017	80.00	81.88	79.60	81.44	697,693	+2.76(+3.51%)
Jan 24, 2017	76.75	79.13	76.75	78.68	777,194	+2.63(+3.46%)
Jan 23, 2017	77.56	78.26	75.83	76.05	534,981	-1.51(-1.95%)
Jan 20, 2017	77.83	78.81	76.94	77.56	516,997	-0.34(-0.44%)
Jan 19, 2017	78.85	79.29	77.77	77.90	353,778	-0.52(-0.66%)
Jan 18, 2017	77.99	78.57	77.36	78.42	398,127	+0.54(+0.69%)
Jan 17, 2017	79.94	79.97	77.52	77.88	375,168	-2.09(-2.61%)
Jan 13, 2017		79.97	79.97	79.97	0	+1.95(+2.50%)
Jan 12, 2017	79.50	79.67	76.43	78.02	854,605	-1.53(-1.92%)
Jan 11, 2017	78.93	79.60	78.46	79.55	440,241	+0.91(+1.16%)
Jan 10, 2017	77.44	78.70	76.10	78.64	819,805	+1.49(+1.93%)
Jan 09, 2017	80.85	80.85	77.12	77.15	874,675	-3.79(-4.68%)
Jan 06, 2017	82.25	82.38	80.75	80.94	406,253	-1.21(-1.47%)
Jan 05, 2017	83.00	83.24	81.57	82.15	602,400	-0.66(-0.80%)
Jan 04, 2017	82.00	83.38	81.03	82.81	712,814	+0.96(+1.17%)
Jan 03, 2017	81.57	82.97	79.56	81.85	639,697	+1.56(+1.94%)
Dec 30, 2016		80.29	80.29	80.29	0	-1.30(-1.59%)
Dec 29, 2016	80.51	82.18	80.02	81.59	522,230	+1.27(+1.58%)
Dec 28, 2016	82.81	82.81	79.75	80.32	641,955	-1.85(-2.25%)
Dec 27, 2016	82.46	83.47	82.06	82.17	392,488	-0.68(-0.82%)
Dec 23, 2016		82.85	82.85	82.85	0	-0.18(-0.22%)
Dec 22, 2016	81.64	84.49	81.51	83.03	1,070,643	+1.31(+1.60%)
Dec 21, 2016	80.30	81.75	80.30	81.72	563,437	+1.05(+1.30%)
Dec 20, 2016	79.58	80.72	78.93	80.67	680,650	+1.58(+2.00%)
Dec 19, 2016	78.36	79.67	78.14	79.09	624,549	+0.48(+0.61%)
Dec 16, 2016	79.98	80.06	78.51	78.61	940,999	-1.09(-1.37%)
Dec 15, 2016	78.88	80.56	78.30	79.70	551,182	+1.24(+1.58%)
Dec 14, 2016	79.09	79.26	78.29	78.46	409,277	-0.56(-0.71%)
Dec 13, 2016	79.73	79.80	78.15	79.02	607,396	-0.28(-0.35%)
Dec 12, 2016	81.05	81.41	78.45	79.30	722,405	-1.54(-1.90%)
Dec 09, 2016	79.84	81.09	79.38	80.84	881,759	+1.63(+2.06%)
Dec 08, 2016	76.94	79.29	76.80	79.21	925,743	+2.48(+3.23%)
Dec 07, 2016	73.26	77.01	73.25	76.73	929,892	+3.02(+4.10%)
Dec 06, 2016	72.25	73.78	71.59	73.71	649,145	+1.71(+2.37%)
Dec 05, 2016	72.06	72.70	70.88	72.00	994,598	+0.66(+0.93%)
Dec 02, 2016	72.56	72.56	71.26	71.34	862,182	-1.17(-1.61%)

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.