Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	97.16	99.29	95.37	95.53	177,164	-1.57(-1.62%)
Sep 29, 2022	100.54	100.54	95.95	97.10	192,596	-4.53(-4.46%)
Sep 28, 2022	98.76	102.66	97.86	101.63	270,767	+4.18(+4.29%)
Sep 27, 2022	98.57	99.74	95.85	97.45	149,327	+0.08(+0.08%)
Sep 26, 2022	98.06	99.93	97.06	97.37	187,668	-1.26(-1.28%)
Sep 23, 2022	103.32	103.32	96.71	98.63	294,120	-6.20(-5.91%)
Sep 22, 2022	105.94	105.98	103.86	104.83	230,469	-1.02(-0.96%)
Sep 21, 2022	107.71	109.63	105.48	105.85	253,240	-0.55(-0.52%)
Sep 20, 2022	107.20	107.20	104.66	106.40	159,829	-1.97(-1.82%)
Sep 19, 2022	105.06	108.70	104.78	108.37	138,945	+1.70(+1.59%)
Sep 16, 2022	106.72	106.78	104.65	106.67	402,545	-1.57(-1.45%)
Sep 15, 2022	109.46	110.87	107.62	108.24	163,971	-2.21(-2.00%)
Sep 14, 2022	111.05	111.40	107.78	110.45	242,656	-0.34(-0.31%)
Sep 13, 2022	110.87	112.40	109.67	110.79	236,787	-3.51(-3.07%)
Sep 12, 2022	115.00	115.56	113.55	114.30	238,249	+0.80(+0.70%)
Sep 09, 2022	110.15	113.92	110.15	113.50	338,740	+4.11(+3.76%)
Sep 08, 2022	108.76	110.34	108.13	109.39	255,858	-0.58(-0.53%)
Sep 07, 2022	108.91	109.97	107.25	109.97	325,666	+0.86(+0.79%)
Sep 06, 2022	110.34	111.00	108.48	109.11	439,845	-0.87(-0.79%)
Sep 02, 2022	110.37	112.68	109.72	109.98	310,170	-0.59(-0.53%)
Sep 01, 2022	111.77	111.77	107.76	110.57	228,265	-1.55(-1.38%)
Aug 31, 2022	111.53	113.11	111.08	112.12	366,279	+0.43(+0.38%)
Aug 30, 2022	115.00	115.00	110.78	111.69	377,825	-2.29(-2.01%)
Aug 29, 2022	111.68	115.00	111.66	113.98	379,982	+1.33(+1.18%)
Aug 26, 2022	114.54	115.38	111.48	112.65	353,170	-3.56(-3.06%)
Aug 25, 2022	118.06	118.73	114.86	116.21	282,502	-1.14(-0.97%)
Aug 24, 2022	117.00	120.45	115.06	117.35	593,808	+4.79(+4.26%)
Aug 23, 2022	112.66	114.31	111.66	112.56	399,194	+2.18(+1.97%)
Aug 22, 2022	112.00	112.17	109.80	110.38	532,343	-3.10(-2.73%)
Aug 19, 2022	114.46	114.46	111.55	113.48	285,520	-2.06(-1.78%)
Aug 18, 2022	112.77	115.98	111.58	115.54	250,684	+3.98(+3.57%)
Aug 17, 2022	110.82	111.64	109.21	111.56	171,650	-0.46(-0.41%)
Aug 16, 2022	111.44	112.82	111.17	112.02	163,959	+0.65(+0.58%)
Aug 15, 2022	111.07	112.00	109.39	111.37	217,611	-0.43(-0.38%)
Aug 12, 2022	109.50	112.14	109.05	111.80	321,056	+3.11(+2.86%)
Aug 11, 2022	109.00	111.07	107.98	108.69	338,502	+0.73(+0.68%)
Aug 10, 2022	108.21	109.86	107.53	107.96	301,822	+1.89(+1.78%)
Aug 09, 2022	105.96	106.19	103.97	106.07	222,881	+0.72(+0.68%)
Aug 08, 2022	105.41	106.52	103.27	105.35	182,488	+0.70(+0.67%)
Aug 05, 2022	104.76	109.27	103.41	104.65	329,269	-1.66(-1.56%)
Aug 04, 2022	104.74	107.58	104.65	106.31	218,836	+1.65(+1.58%)
Aug 03, 2022	104.05	105.45	102.65	104.66	122,586	+1.17(+1.13%)
Aug 02, 2022	103.82	105.69	102.18	103.49	185,545	-0.50(-0.48%)
Aug 01, 2022	103.00	105.09	101.58	103.99	163,420	+0.83(+0.80%)
Jul 29, 2022	103.95	103.95	101.70	103.16	337,327	+0.13(+0.13%)
Jul 28, 2022	102.34	105.44	100.90	103.03	380,900	+1.89(+1.87%)
Jul 27, 2022	98.77	101.43	98.62	101.14	201,339	+2.36(+2.39%)
Jul 26, 2022	94.17	99.07	94.17	98.78	285,287	+4.59(+4.87%)
Jul 25, 2022	95.33	95.63	89.11	94.19	333,265	-2.47(-2.56%)
Jul 22, 2022	96.67	98.14	95.13	96.66	184,584	-0.07(-0.07%)
Jul 21, 2022	98.06	98.06	93.53	96.73	337,486	-2.37(-2.39%)
Jul 20, 2022	101.26	101.98	99.03	99.10	342,256	-1.29(-1.28%)
Jul 19, 2022	97.18	101.58	96.58	100.39	512,176	+4.14(+4.30%)
Jul 18, 2022	97.20	98.68	96.20	96.25	222,874	-0.45(-0.47%)
Jul 15, 2022	98.84	98.84	96.03	96.70	267,626	-0.85(-0.87%)
Jul 14, 2022	94.35	98.31	94.04	97.55	224,291	+1.05(+1.09%)
Jul 13, 2022	93.37	96.95	90.78	96.50	186,346	+1.71(+1.80%)
Jul 12, 2022	94.32	97.18	94.25	94.79	184,966	-0.01(-0.01%)
Jul 11, 2022	94.82	95.34	93.94	94.80	86,837	-0.80(-0.84%)
Jul 08, 2022	95.27	95.81	93.04	95.60	115,194	+0.88(+0.93%)
Jul 07, 2022	93.09	95.44	92.26	94.72	124,801	+2.53(+2.74%)
Jul 06, 2022	92.24	93.36	89.81	92.19	191,854	+0.17(+0.18%)
Jul 05, 2022	91.88	92.39	89.37	92.02	140,262	-2.06(-2.19%)

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.