Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	118.58	118.98	116.45	116.71	288,570	-0.84(-0.71%)
Jan 30, 2018	118.64	118.64	115.97	117.55	666,706	-2.36(-1.97%)
Jan 29, 2018	119.32	121.15	119.32	119.91	432,845	+0.61(+0.51%)
Jan 26, 2018	118.90	119.31	117.64	119.30	270,822	+0.93(+0.79%)
Jan 25, 2018	120.62	120.62	117.36	118.37	588,759	-1.26(-1.05%)
Jan 24, 2018	120.67	121.39	118.24	119.63	494,173	-0.19(-0.16%)
Jan 23, 2018	119.97	120.98	119.21	119.82	285,451	-0.78(-0.65%)
Jan 22, 2018	118.44	120.61	117.89	120.60	502,698	+2.07(+1.75%)
Jan 19, 2018	116.89	118.59	116.64	118.53	325,430	+1.52(+1.30%)
Jan 18, 2018	117.30	117.89	116.07	117.01	708,280	-0.27(-0.23%)
Jan 17, 2018	117.95	118.38	116.01	117.28	409,533	+0.27(+0.23%)
Jan 16, 2018	119.62	120.72	115.62	117.01	1,251,740	-1.08(-0.91%)
Jan 12, 2018		118.09	118.09	118.09	0	+2.15(+1.85%)
Jan 11, 2018	113.78	115.93	113.14	115.94	771,873	+2.80(+2.47%)
Jan 10, 2018	112.66	113.59	112.08	113.14	346,691	-0.10(-0.09%)
Jan 09, 2018	114.23	114.81	112.61	113.24	312,342	-1.15(-1.01%)
Jan 08, 2018	112.39	115.25	111.78	114.39	385,464	+1.46(+1.29%)
Jan 05, 2018	113.52	114.11	112.86	112.93	525,018	-0.59(-0.52%)
Jan 04, 2018	113.00	113.83	112.13	113.52	269,134	+1.10(+0.98%)
Jan 03, 2018	112.22	112.82	110.76	112.42	393,617	+0.83(+0.74%)
Jan 02, 2018	111.62	112.48	111.26	111.59	442,869	+0.16(+0.14%)
Dec 29, 2017		111.43	111.43	111.43	0	-2.40(-2.11%)
Dec 28, 2017	114.90	115.00	113.48	113.83	182,451	-0.59(-0.52%)
Dec 27, 2017	114.05	114.89	112.99	114.42	315,543	+0.18(+0.16%)
Dec 26, 2017	114.02	114.42	113.06	114.24	167,951	+0.35(+0.31%)
Dec 22, 2017	114.81	114.81	112.59	113.89	248,371	-0.51(-0.45%)
Dec 21, 2017	110.73	115.38	110.70	114.40	568,208	+3.70(+3.34%)
Dec 20, 2017	107.94	111.29	107.24	110.70	825,939	+3.74(+3.50%)
Dec 19, 2017	107.92	109.03	106.71	106.96	453,378	-1.14(-1.05%)
Dec 18, 2017	110.65	111.17	107.45	108.10	739,806	-2.31(-2.09%)
Dec 15, 2017	109.49	111.51	108.97	110.41	800,889	+1.30(+1.19%)
Dec 14, 2017	110.53	111.14	107.96	109.11	370,251	-1.67(-1.51%)
Dec 13, 2017	110.12	111.57	109.56	110.78	476,544	+0.60(+0.54%)
Dec 12, 2017	110.11	111.13	109.73	110.18	807,957	+0.01(+0.01%)
Dec 11, 2017	110.13	110.31	108.09	110.17	541,988	+0.60(+0.55%)
Dec 08, 2017	109.37	110.24	108.49	109.57	358,669	+0.00(+0.00%)
Dec 07, 2017	108.95	109.35	107.77		424,545	+0.00(+0.00%)
Dec 06, 2017	109.06	110.23	107.85	109.19	471,953	-0.51(-0.46%)
Dec 05, 2017	112.32	112.87	109.56	109.70	594,843	-3.05(-2.71%)
Dec 04, 2017	110.40	113.30	110.40	112.75	889,139	+3.34(+3.05%)
Dec 01, 2017	107.83	109.53	105.17	109.41	675,472	+2.04(+1.90%)
Nov 30, 2017	106.69	107.84	105.11	107.37	721,771	+1.32(+1.24%)
Nov 29, 2017	106.31	107.74	105.24	106.05	598,121	+0.58(+0.55%)
Nov 28, 2017	103.44	105.56	102.81	105.47	588,894	+2.35(+2.28%)
Nov 27, 2017	104.23	104.90	102.79	103.12	665,143	-0.96(-0.92%)
Nov 24, 2017	103.20	104.49	102.80	104.08	232,582	+1.22(+1.19%)
Nov 22, 2017	100.65	103.38	100.65	102.86	693,500	+1.86(+1.84%)
Nov 21, 2017	99.85	103.58	98.15	101.00	1,441,925	+2.78(+2.83%)
Nov 20, 2017	93.37	101.61	93.01	98.22	2,968,970	+8.18(+9.08%)
Nov 17, 2017	87.67	91.22	87.67	90.04	568,983	+2.14(+2.43%)
Nov 16, 2017	85.92	88.02	85.69	87.90	570,318	+1.92(+2.23%)
Nov 15, 2017	85.28	86.34	84.70	85.98	541,578	+0.40(+0.47%)
Nov 14, 2017	88.62	88.79	85.28	85.58	530,072	-3.83(-4.28%)
Nov 13, 2017	90.45	91.13	89.35	89.41	412,019	-1.61(-1.77%)
Nov 10, 2017	90.47	91.39	90.43	91.02	367,045	-0.01(-0.01%)
Nov 09, 2017	89.85	91.29	89.56	91.03	504,572	+0.40(+0.44%)
Nov 08, 2017	90.46	91.15	89.33	90.63	402,665	-0.10(-0.11%)
Nov 07, 2017	91.13	91.62	90.05	90.73	299,959	-0.49(-0.54%)
Nov 06, 2017	89.14	91.45	89.14	91.22	396,722	+2.18(+2.45%)
Nov 03, 2017	87.29	89.33	86.48	89.04	353,007	+1.49(+1.70%)
Nov 02, 2017	87.74	88.04	86.77	87.55	264,065	-0.16(-0.18%)

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.