Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	89.56	89.58	85.30	87.06	514,322	-3.50(-3.86%)
Feb 25, 2022	91.94	91.18	88.77	90.56	355,144	-1.26(-1.37%)
Feb 24, 2022	85.36	91.99	85.09	91.82	258,425	+3.09(+3.48%)
Feb 23, 2022	90.45	91.67	88.65	88.73	245,747	-0.50(-0.56%)
Feb 22, 2022	90.86	92.35	88.64	89.23	143,380	-2.61(-2.84%)
Feb 18, 2022				91.84	0	-2.77(-2.93%)
Feb 17, 2022	93.99	96.36	93.93	94.61	200,784	-0.97(-1.01%)
Feb 16, 2022	92.68	95.94	92.58	95.58	290,200	+1.99(+2.13%)
Feb 15, 2022	89.88	93.82	89.88	93.59	175,614	+5.27(+5.97%)
Feb 14, 2022	88.96	90.09	87.58	88.32	135,199	+0.02(+0.02%)
Feb 11, 2022	91.08	91.08	87.59	88.30	130,999	-2.14(-2.37%)
Feb 10, 2022	91.15	94.21	89.61	90.44	184,758	-2.62(-2.82%)
Feb 09, 2022	92.18	94.03	92.18	93.06	178,715	+1.83(+2.01%)
Feb 08, 2022	87.38	91.64	87.30	91.23	233,156	+4.31(+4.96%)
Feb 07, 2022	84.98	88.23	84.98	86.92	241,839	+1.49(+1.74%)
Feb 04, 2022	84.44	86.48	83.39	85.43	211,181	+0.94(+1.11%)
Feb 03, 2022	84.40			84.49	220,549	-1.29(-1.50%)
Feb 02, 2022	86.37	86.37	83.39	85.78	241,104	-0.77(-0.89%)
Feb 01, 2022	84.91	86.81	83.08	86.55	230,845	+2.26(+2.68%)
Jan 31, 2022	83.23		82.43	84.29	390,758	-0.24(-0.28%)
Jan 28, 2022	83.02	84.58	80.20	84.53	154,653	+1.29(+1.55%)
Jan 27, 2022	85.00	89.89	81.83	83.24	301,043	+0.23(+0.28%)
Jan 26, 2022	85.70	87.27	82.42	83.01	261,792	-1.21(-1.44%)
Jan 25, 2022	84.61	85.59	81.63	84.22	173,880	-2.48(-2.86%)
Jan 24, 2022	79.31	86.89	78.42	86.70	310,933	+5.60(+6.91%)
Jan 21, 2022	83.12	83.87	81.01	81.10	204,311	-2.57(-3.07%)
Jan 20, 2022	87.51	88.30	83.42	83.67	177,522	-2.93(-3.38%)
Jan 19, 2022	90.34	91.71	86.38	86.60	193,290	-3.99(-4.40%)
Jan 18, 2022	95.12	95.12	90.19	90.59	177,880	-5.84(-6.06%)
Jan 14, 2022				96.43	0	+1.69(+1.78%)
Jan 13, 2022	92.70	95.57	91.88	94.74	296,051	+3.21(+3.51%)
Jan 12, 2022	93.34	94.75	91.39	91.53	353,311	-1.80(-1.93%)
Jan 11, 2022	91.54	93.66	89.88	93.33	191,551	+1.80(+1.97%)
Jan 10, 2022	89.18	91.59	87.69	91.53	212,002	+1.76(+1.96%)
Jan 07, 2022	93.24	94.12	89.65	89.77	267,352	-3.79(-4.05%)
Jan 06, 2022	93.78	95.12	92.12	93.56	277,642	+0.56(+0.60%)
Jan 05, 2022	97.65	98.70	92.92	93.00	183,195	-4.73(-4.84%)
Jan 04, 2022	96.33	98.46	95.87	97.73	264,812	+1.94(+2.03%)
Jan 03, 2022	94.80	96.96	93.81	95.79	205,877	+2.03(+2.17%)
Dec 31, 2021	92.54	94.79	92.54	93.76	140,194	+0.84(+0.90%)
Dec 30, 2021	93.92	95.00	92.72	92.92	224,262	-0.90(-0.96%)
Dec 29, 2021	93.55	94.88	93.04	93.82	115,466	+0.57(+0.61%)
Dec 28, 2021	92.62	94.38	92.62	93.25	128,895	+0.03(+0.03%)
Dec 27, 2021	91.28	93.48	90.30	93.22	214,368	+1.96(+2.15%)
Dec 23, 2021	89.74	91.65	88.51	91.26	186,877	+2.35(+2.64%)
Dec 22, 2021	87.82	88.98	87.55	88.91	266,718	+0.52(+0.59%)
Dec 21, 2021	88.23	89.37	87.52	88.39	245,343	+1.72(+1.98%)
Dec 20, 2021	86.57	86.79	84.10	86.67	245,483	-1.37(-1.56%)
Dec 17, 2021	88.59	89.19	86.43	88.04	692,615	-1.02(-1.15%)
Dec 16, 2021	92.13	92.62	88.02	89.06	298,000	-1.80(-1.98%)
Dec 15, 2021	91.20	91.20	87.96	90.86	280,482	+0.30(+0.33%)
Dec 14, 2021	92.31	93.46	90.15	90.56	207,476	-2.19(-2.36%)
Dec 13, 2021	94.54	94.54	92.34	92.75	163,616	-1.59(-1.69%)
Dec 10, 2021	96.55	96.97	93.39	94.34	203,835	-1.86(-1.93%)
Dec 09, 2021	96.21	97.65	95.44	96.20	196,007	-1.37(-1.40%)
Dec 08, 2021	98.10	99.58	96.55	97.57	269,095	-1.40(-1.41%)
Dec 07, 2021	95.11	99.12	93.79	98.97	387,417	+5.26(+5.61%)
Dec 06, 2021	94.38	95.53	93.00	93.71	269,290	+1.22(+1.32%)
Dec 03, 2021	95.17	95.17	91.71	92.49	328,749	-2.13(-2.25%)
Dec 02, 2021	92.49	95.38	91.51	94.62	286,025	+3.21(+3.51%)

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.