Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	96.72	97.08	92.89	93.48	433,943	-4.49(-4.58%)
Nov 29, 2021	97.54	100.99	95.50	97.97	483,586	+1.61(+1.67%)
Nov 26, 2021	94.96	97.41	92.74	96.36	334,604	-2.61(-2.64%)
Nov 24, 2021	100.99	105.28	98.70	98.97	858,522	-0.94(-0.94%)
Nov 23, 2021	88.43	100.36	88.01	99.91	2,400,170	+16.41(+19.65%)
Nov 22, 2021	85.99	86.50	82.38	83.50	718,772	-1.31(-1.54%)
Nov 19, 2021	83.94	86.09	83.63	84.81	506,231	+0.08(+0.09%)
Nov 18, 2021	84.94	85.02	84.42	84.73	220,783	+0.31(+0.37%)
Nov 17, 2021	85.63	86.36	83.70	84.42	183,393	-1.36(-1.59%)
Nov 16, 2021	83.57	86.14	83.02	85.78	221,627	+2.33(+2.79%)
Nov 15, 2021	85.55	85.55	82.78	83.45	137,041	-1.31(-1.55%)
Nov 12, 2021	84.61	85.16	83.54	84.76	182,311	+0.87(+1.04%)
Nov 11, 2021	82.80	84.12	82.30	83.89	141,809	+1.24(+1.50%)
Nov 10, 2021	82.74			82.65	275,644	-0.17(-0.21%)
Nov 09, 2021	85.44	85.96	82.47	82.82	355,310	-2.74(-3.20%)
Nov 08, 2021	86.08	87.48	84.91	85.56	403,118	+1.57(+1.87%)
Nov 05, 2021	81.30	84.89	81.30	83.99	534,510	+3.62(+4.50%)
Nov 04, 2021	82.30	82.56	80.13	80.37	218,186	-0.79(-0.97%)
Nov 03, 2021	79.95	81.94	79.45	81.16	232,658	+0.56(+0.69%)
Nov 02, 2021	81.86	81.86	80.06	80.60	255,451	-0.95(-1.16%)
Nov 01, 2021	80.34	83.25	80.57	81.55	542,424	+2.13(+2.68%)
Oct 29, 2021	81.66	82.36	79.17	79.42	293,245	-2.65(-3.23%)
Oct 28, 2021	80.08	83.18	80.08	82.07	315,009	+2.59(+3.26%)
Oct 27, 2021	83.42	83.82	79.48	79.48	289,015	-4.38(-5.22%)
Oct 26, 2021	82.04	84.11		83.86	602,244	+2.41(+2.96%)
Oct 25, 2021	79.79	82.72	78.84	81.45	403,672	+1.57(+1.97%)
Oct 22, 2021	77.19	80.58	77.19	79.88	454,788	+2.69(+3.48%)
Oct 21, 2021	76.10	78.40	75.48	77.19	490,329	+0.77(+1.01%)
Oct 20, 2021	73.38	76.46	72.02	76.42	566,946	+3.20(+4.37%)
Oct 19, 2021	70.99	73.48	70.53	73.22	330,113	+2.33(+3.29%)
Oct 18, 2021	69.41	71.20	69.22	70.89	217,124	+0.63(+0.90%)
Oct 15, 2021	72.51	72.77	70.25	70.26	181,064	-0.68(-0.96%)
Oct 14, 2021	70.43	71.24	70.00	70.94	122,375	+1.70(+2.46%)
Oct 13, 2021	68.91	69.82	67.93	69.24	133,533	+0.41(+0.60%)
Oct 12, 2021	68.14	69.66	68.03	68.83	165,644	+0.82(+1.21%)
Oct 11, 2021	70.30	70.52	67.96	68.01	179,091	-2.04(-2.91%)
Oct 08, 2021	71.70	72.12	70.00	70.05	133,991	-1.38(-1.93%)
Oct 07, 2021	70.77	72.33	70.77	71.43	177,014	+1.78(+2.56%)
Oct 06, 2021	70.38	71.18	67.74	69.65	411,642	-1.93(-2.70%)
Oct 05, 2021	72.04	72.45	70.87	71.58	170,030	-0.01(-0.01%)
Oct 04, 2021	72.93	73.88	71.38	71.59	195,983	-1.60(-2.19%)
Oct 01, 2021	72.22	73.98	71.19	73.19	232,754	+1.95(+2.74%)
Sep 30, 2021	73.20	73.27	70.89	71.24	311,448	-1.14(-1.58%)
Sep 29, 2021	72.14	72.72	70.12	72.38	233,144	+0.96(+1.34%)
Sep 28, 2021	71.12	72.19	70.59	71.42	322,246	-0.08(-0.11%)
Sep 27, 2021	68.24	71.57	68.24	71.50	289,238	+3.57(+5.26%)
Sep 24, 2021	67.40	69.15	66.82	67.93	190,862	-0.34(-0.50%)
Sep 23, 2021	66.56	68.87	66.56	68.27	193,121	+2.09(+3.16%)
Sep 22, 2021	66.87	67.86	66.02	66.18	238,302	+0.01(+0.02%)
Sep 21, 2021	68.04	68.04	65.17	66.17	233,414	-0.85(-1.27%)
Sep 20, 2021	66.23	67.21	64.77	67.02	264,602	-1.17(-1.72%)
Sep 17, 2021	69.87	69.94	67.59	68.19	605,374	-1.25(-1.80%)
Sep 16, 2021	70.90	70.90	69.00	69.44	130,255	-1.58(-2.22%)
Sep 15, 2021	69.25	71.19	69.25	71.02	178,534	+1.56(+2.25%)
Sep 14, 2021	72.27	72.27	69.28	69.46	173,453	-2.43(-3.38%)
Sep 13, 2021	70.36	72.31	69.54	71.89	187,448	+2.35(+3.38%)
Sep 10, 2021	72.15	72.37	69.38	69.54	190,068	-2.32(-3.23%)
Sep 09, 2021	73.47	73.63	71.24	71.86	301,788	-1.98(-2.68%)
Sep 08, 2021	71.56	74.44	71.35	73.84	296,738	+2.09(+2.91%)
Sep 07, 2021	70.30	71.93	69.42	71.75	374,347	+1.08(+1.53%)
Sep 03, 2021	71.51	71.53	69.16	70.67	587,938	-1.45(-2.01%)
Sep 02, 2021	69.57	72.63	69.01	72.12	633,760	+0.79(+1.11%)