Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	85.26	86.03	84.70	85.88	636,530	+0.79(+0.93%)
Sep 28, 2017	85.27	85.54	84.20	85.09	562,805	-0.53(-0.62%)
Sep 27, 2017	83.54	85.90	83.40	85.62	560,008	+2.02(+2.42%)
Sep 26, 2017	82.53	85.28	82.29	83.60	668,256	+2.37(+2.92%)
Sep 25, 2017	82.57	83.31	81.08	81.23	501,635	-1.46(-1.77%)
Sep 22, 2017	82.02	83.24	81.86	82.69	484,111	+0.56(+0.68%)
Sep 21, 2017	81.90	82.73	81.20	82.13	418,438	+0.27(+0.33%)
Sep 20, 2017	80.50	82.10	80.22	81.86	827,548	+1.61(+2.01%)
Sep 19, 2017	80.45	81.05	80.08	80.25	432,528	-0.19(-0.24%)
Sep 18, 2017	79.15	80.83	79.15	80.44	538,481	+1.40(+1.77%)
Sep 15, 2017	78.45	79.16	77.60	79.04	754,280	+0.34(+0.43%)
Sep 14, 2017	79.12	79.12	77.98	78.70	631,457	-0.31(-0.39%)
Sep 13, 2017	79.18	79.47	78.59	79.01	449,061	-0.24(-0.30%)
Sep 12, 2017	78.13	80.00	78.13	79.25	358,715	+1.69(+2.18%)
Sep 11, 2017	78.63	79.93	77.43	77.56	532,501	-0.45(-0.58%)
Sep 08, 2017	78.48	79.34	77.80	78.01	490,183	-0.72(-0.91%)
Sep 07, 2017	79.01	80.32	78.28	78.73	651,813	-0.25(-0.32%)
Sep 06, 2017	81.33	81.69	78.91	78.98	911,769	-1.98(-2.45%)
Sep 05, 2017	81.27	82.32	80.51	80.96	734,148	-0.80(-0.98%)
Sep 01, 2017	81.19	82.28	80.58	81.76	727,460	+1.08(+1.34%)
Aug 31, 2017	76.42	81.00	76.32	80.68	1,525,305	+4.61(+6.06%)
Aug 30, 2017	74.02	78.50	73.95	76.07	6,531,748	-6.03(-7.34%)
Aug 29, 2017	81.34	82.78	80.61	82.10	1,016,860	+0.04(+0.05%)
Aug 28, 2017	79.01	82.50	79.00	82.06	857,031	+2.80(+3.53%)
Aug 25, 2017	77.56	79.63	77.47	79.26	417,856	+2.05(+2.66%)
Aug 24, 2017	78.02	78.14	76.76	77.21	602,771	-0.69(-0.89%)
Aug 23, 2017	77.25	78.48	76.67	77.90	492,738	+0.24(+0.31%)
Aug 22, 2017	76.65	77.90	75.83	77.66	791,735	+1.56(+2.05%)
Aug 21, 2017	79.95	79.95	74.60	76.10	1,590,928	-3.87(-4.84%)
Aug 18, 2017	80.02	80.64	79.75	79.97	755,728	-0.57(-0.71%)
Aug 17, 2017	82.05	82.55	80.40	80.54	379,252	-1.80(-2.19%)
Aug 16, 2017	82.09	82.97	81.11	82.34	500,068	+0.78(+0.96%)
Aug 15, 2017	83.51	83.89	80.64	81.56	1,013,209	-2.13(-2.55%)
Aug 14, 2017	85.31	86.04	83.65	83.69	590,009	-1.30(-1.53%)
Aug 11, 2017	83.67	85.66	83.34	84.99	362,926	+0.70(+0.83%)
Aug 10, 2017	84.77	85.94	84.16	84.29	403,280	-1.30(-1.52%)
Aug 09, 2017	84.77	86.24	84.50	85.59	390,738	+0.25(+0.29%)
Aug 08, 2017	84.10	86.16	84.01	85.34	663,659	+1.24(+1.47%)
Aug 07, 2017	84.21	84.50	83.40	84.10	590,976	-0.11(-0.13%)
Aug 04, 2017	84.91	86.25	84.14	84.21	660,809	-0.35(-0.41%)
Aug 03, 2017	89.08	89.45	84.25	84.56	1,248,003	-5.08(-5.67%)
Aug 02, 2017	90.87	91.19	89.42	89.64	175,501	-1.24(-1.36%)
Aug 01, 2017	90.97	91.46	90.14	90.88	241,101	+0.28(+0.31%)
Jul 31, 2017	90.63	91.17	89.87	90.60	276,238	+0.30(+0.33%)
Jul 28, 2017	91.32	91.87	90.11	90.30	330,240	-1.59(-1.73%)
Jul 27, 2017	91.20	92.12	90.14	91.89	418,400	+0.90(+0.99%)
Jul 26, 2017	89.89	91.60	89.54	90.99	515,038	+1.15(+1.28%)
Jul 25, 2017	89.26	90.90	89.11	89.84	362,084	+1.06(+1.19%)
Jul 24, 2017	87.66	88.83	87.00	88.78	334,967	+1.15(+1.31%)
Jul 21, 2017	88.53	88.81	87.41	87.63	318,703	-0.70(-0.79%)
Jul 20, 2017	88.07	88.74	87.22	88.33	384,819	+0.39(+0.44%)
Jul 19, 2017	86.28	88.24	85.64	87.94	614,918	+1.74(+2.02%)
Jul 18, 2017	88.02	88.24	85.47	86.20	671,233	-2.19(-2.48%)
Jul 17, 2017	88.92	89.28	87.77	88.39	430,488	-0.65(-0.73%)
Jul 14, 2017	90.04	90.90	88.95	89.04	300,510	-0.84(-0.93%)
Jul 13, 2017	91.25	91.99	89.72	89.88	368,741	-1.19(-1.31%)
Jul 12, 2017	91.58	93.19	91.02	91.07	454,113	+0.49(+0.54%)
Jul 11, 2017	91.47	91.91	90.24	90.58	417,579	-1.00(-1.09%)
Jul 10, 2017	91.35	92.62	90.84	91.58	342,679	-0.15(-0.16%)
Jul 07, 2017	89.60	91.97	89.31	91.73	443,259	+2.17(+2.42%)
Jul 06, 2017	90.65	91.72	89.36	89.56	340,895	-2.00(-2.18%)
Jul 05, 2017	90.75	92.21	90.46	91.56	425,226	+0.05(+0.05%)

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.