Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.07	31.59	29.03	29.56	1,040,900	-2.48(-7.74%)
Feb 27, 2020	28.98	32.67	28.91	32.04	1,703,112	+1.78(+5.88%)
Feb 26, 2020	35.67	37.15	29.83	30.26	3,694,252	-12.46(-29.17%)
Feb 25, 2020	44.88	44.88	42.55	42.72	819,486	-1.78(-4.00%)
Feb 24, 2020	43.35	44.66	42.49	44.50	427,672	-0.62(-1.37%)
Feb 21, 2020	44.84	45.40	43.99	45.12	301,900	+0.19(+0.42%)
Feb 20, 2020	45.00	45.59	44.42	44.93	406,698	-0.43(-0.95%)
Feb 19, 2020	44.47	45.69	44.16	45.36	491,889	+1.05(+2.37%)
Feb 18, 2020	44.12	44.68	43.43	44.31	196,730	-0.15(-0.34%)
Feb 14, 2020	43.66	44.61	43.19	44.46	229,000	+0.71(+1.62%)
Feb 13, 2020	44.25	45.14	43.45	43.75	369,906	-0.77(-1.73%)
Feb 12, 2020	44.63	45.31	44.14	44.52	362,934	+0.52(+1.18%)
Feb 11, 2020	42.47	44.49	42.34	44.00	482,041	+1.92(+4.56%)
Feb 10, 2020	42.09	42.24	41.52	42.08	245,461	-0.18(-0.43%)
Feb 07, 2020	42.53	42.84	41.91	42.26	306,600	-0.58(-1.35%)
Feb 06, 2020	43.28	43.31	42.41	42.84	353,776	-0.06(-0.14%)
Feb 05, 2020	42.33	43.06	41.73	42.90	296,004	+1.53(+3.70%)
Feb 04, 2020	42.19	42.19	40.17	41.37	510,374	+0.28(+0.68%)
Feb 03, 2020	40.58	41.28	39.54	41.09	553,052	+0.67(+1.66%)
Jan 31, 2020	42.44	42.44	40.10	40.42	326,900	-2.13(-5.01%)
Jan 30, 2020	40.98	42.76	40.98	42.55	534,299	+1.32(+3.20%)
Jan 29, 2020	43.23	43.28	41.20	41.23	353,489	-1.92(-4.45%)
Jan 28, 2020	44.45	44.83	43.00	43.15	354,084	-0.88(-2.00%)
Jan 27, 2020	43.36	44.24	43.18	44.03	389,899	-0.48(-1.08%)
Jan 24, 2020	44.93	45.23	44.10	44.51	346,800	-0.29(-0.65%)
Jan 23, 2020	46.21	46.21	44.53	44.80	331,910	-1.95(-4.17%)
Jan 22, 2020	47.22	47.39	46.48	46.75	347,884	-0.39(-0.83%)
Jan 21, 2020	45.54	47.25	45.39	47.14	431,825	+1.30(+2.84%)
Jan 17, 2020	46.42	46.50	45.51	45.84	276,500	-0.15(-0.33%)
Jan 16, 2020	45.38	46.32	45.11	45.99	522,777	+1.10(+2.45%)
Jan 15, 2020	44.17	45.11	44.13	44.89	230,253	+0.48(+1.08%)
Jan 14, 2020	45.08	45.66	44.20	44.41	663,059	-0.64(-1.42%)
Jan 13, 2020	45.08	45.30	44.00	45.05	354,577	-0.08(-0.18%)
Jan 10, 2020	45.92	46.45	45.04	45.13	309,400	-0.83(-1.81%)
Jan 09, 2020	46.51	46.56	45.67	45.96	196,105	-0.31(-0.67%)
Jan 08, 2020	46.13	46.70	45.89	46.27	222,670	+0.18(+0.39%)
Jan 07, 2020	45.96	46.49	45.72	46.09	274,485	-0.27(-0.58%)
Jan 06, 2020	45.94	46.48	45.72	46.36	282,667	-0.21(-0.45%)
Jan 03, 2020	46.18	46.78	45.50	46.57	223,300	-0.33(-0.70%)
Jan 02, 2020	47.64	47.67	46.41	46.90	367,380	-0.25(-0.53%)
Dec 31, 2019	47.03	47.59	46.75	47.15	243,700	-0.11(-0.23%)
Dec 30, 2019	46.53	47.58	46.38	47.26	204,707	+0.81(+1.74%)
Dec 27, 2019	47.86	48.15	46.27	46.45	300,500	-1.39(-2.91%)
Dec 26, 2019	47.87	48.27	47.26	47.84	158,302	+0.05(+0.10%)
Dec 24, 2019	48.12	48.36	47.78	47.79	124,900	-0.14(-0.29%)
Dec 23, 2019	47.43	48.17	47.15	47.93	286,102	+0.74(+1.57%)
Dec 20, 2019	48.12	48.15	46.67	47.19	591,700	-0.75(-1.56%)
Dec 19, 2019	46.53	48.07	46.20	47.94	419,989	+1.16(+2.48%)
Dec 18, 2019	47.15	47.47	46.53	46.78	503,356	-0.22(-0.47%)
Dec 17, 2019	47.05	47.29	46.09	47.00	453,910	+0.16(+0.34%)
Dec 16, 2019	47.42	48.20	46.82	46.84	291,593	-0.54(-1.14%)
Dec 13, 2019	48.61	48.93	47.18	47.38	406,000	-1.36(-2.79%)
Dec 12, 2019	47.21	49.13	47.10	48.74	396,436	+1.38(+2.91%)
Dec 11, 2019	47.75	48.36	47.07	47.36	393,608	-0.09(-0.19%)
Dec 10, 2019	47.06	47.63	46.25	47.45	678,172	+1.07(+2.31%)
Dec 09, 2019	50.01	50.84	46.34	46.38	1,314,759	-4.56(-8.95%)
Dec 06, 2019	51.37	51.88	50.64	50.94	438,800	+0.50(+0.99%)
Dec 05, 2019	50.07	50.76	49.86	50.44	257,092	+0.57(+1.14%)
Dec 04, 2019	50.98	51.79	49.60	49.87	340,996	-0.67(-1.33%)
Dec 03, 2019	49.60	50.63	48.93	50.54	327,406	-0.13(-0.26%)

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.