Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	34.19	34.19	32.42	32.60	480,831	-2.48(-7.07%)
Apr 29, 2020	33.29	35.82	32.50	35.08	881,711	+3.24(+10.18%)
Apr 28, 2020	31.60	32.03	30.32	31.84	407,329	+1.54(+5.08%)
Apr 27, 2020	29.00	30.66	28.45	30.30	526,694	+1.62(+5.65%)
Apr 24, 2020	27.82	28.81	27.63	28.68	488,400	+0.86(+3.09%)
Apr 23, 2020	26.90	28.80	26.90	27.82	501,619	+1.23(+4.63%)
Apr 22, 2020	26.45	27.02	26.12	26.59	352,173	+0.93(+3.62%)
Apr 21, 2020	26.40	27.05	25.52	25.66	378,005	-1.26(-4.68%)
Apr 20, 2020	27.27	28.20	26.67	26.92	358,179	-1.47(-5.18%)
Apr 17, 2020	27.02	28.91	27.00	28.39	431,800	+2.51(+9.70%)
Apr 16, 2020	27.59	28.50	25.53	25.88	627,609	-1.95(-7.01%)
Apr 15, 2020	28.58	28.91	27.31	27.83	563,318	-2.09(-6.99%)
Apr 14, 2020	30.21	30.97	29.41	29.92	576,717	+0.68(+2.33%)
Apr 13, 2020	29.70	29.70	27.89	29.24	553,456	-0.62(-2.08%)
Apr 09, 2020	30.18	31.33	29.01	29.86	824,300	+0.85(+2.93%)
Apr 08, 2020	29.27	29.27	27.02	29.01	669,050	+0.42(+1.47%)
Apr 07, 2020	30.03	31.91	27.92	28.59	1,222,462	-0.19(-0.66%)
Apr 06, 2020	25.33	28.89	25.23	28.78	1,022,225	+4.76(+19.82%)
Apr 03, 2020	24.10	24.94	22.63	24.02	592,700	-0.31(-1.27%)
Apr 02, 2020	23.92	25.91	22.95	24.33	552,707	+0.38(+1.59%)
Apr 01, 2020	24.20	25.65	23.34	23.95	905,622	-1.70(-6.63%)
Mar 31, 2020	26.28	26.56	25.02	25.65	901,749	-0.69(-2.62%)
Mar 30, 2020	25.05	26.41	23.18	26.34	874,023	+1.19(+4.73%)
Mar 27, 2020	23.53	25.80	22.40	25.15	1,411,600	+0.13(+0.52%)
Mar 26, 2020	21.30	25.16	21.06	25.02	1,245,834	+4.02(+19.14%)
Mar 25, 2020	18.72	21.74	18.66	21.00	1,200,813	+2.59(+14.07%)
Mar 24, 2020	18.26	19.24	17.14	18.41	812,783	+1.23(+7.16%)
Mar 23, 2020	16.72	17.74	15.56	17.18	866,279	+1.20(+7.51%)
Mar 20, 2020	15.24	17.20	15.00	15.98	1,073,700	+0.98(+6.53%)
Mar 19, 2020	13.34	15.65	12.24	15.00	1,175,654	+1.51(+11.19%)
Mar 18, 2020	17.00	17.88	13.31	13.49	1,173,314	-5.38(-28.51%)
Mar 17, 2020	17.90	19.10	15.57	18.87	1,212,034	+1.05(+5.89%)
Mar 16, 2020	16.75	18.81	16.25	17.82	1,333,801	-2.48(-12.22%)
Mar 13, 2020	16.99	20.54	16.09	20.30	1,339,300	+4.50(+28.48%)
Mar 12, 2020	15.88	16.57	14.44	15.80	1,635,849	-2.24(-12.42%)
Mar 11, 2020	19.55	20.44	17.75	18.04	1,529,157	-2.47(-12.04%)
Mar 10, 2020	19.47	20.63	18.23	20.51	1,223,773	+2.09(+11.35%)
Mar 09, 2020	21.96	22.46	18.40	18.42	1,194,418	-5.25(-22.18%)
Mar 06, 2020	23.26	24.92	23.03	23.67	1,174,200	-0.52(-2.15%)
Mar 05, 2020	26.07	26.99	23.74	24.19	1,270,724	-1.51(-5.88%)
Mar 04, 2020	25.32	26.38	25.12	25.70	1,375,841	+0.94(+3.80%)
Mar 03, 2020	28.27	28.27	24.15	24.76	1,712,712	-3.38(-12.01%)
Mar 02, 2020	29.35	29.50	26.75	28.14	1,153,973	-1.42(-4.80%)
Feb 28, 2020	31.07	31.59	29.03	29.56	1,040,900	-2.48(-7.74%)
Feb 27, 2020	28.98	32.67	28.91	32.04	1,703,112	+1.78(+5.88%)
Feb 26, 2020	35.67	37.15	29.83	30.26	3,694,252	-12.46(-29.17%)
Feb 25, 2020	44.88	44.88	42.55	42.72	819,486	-1.78(-4.00%)
Feb 24, 2020	43.35	44.66	42.49	44.50	427,672	-0.62(-1.37%)
Feb 21, 2020	44.84	45.40	43.99	45.12	301,900	+0.19(+0.42%)
Feb 20, 2020	45.00	45.59	44.42	44.93	406,698	-0.43(-0.95%)
Feb 19, 2020	44.47	45.69	44.16	45.36	491,889	+1.05(+2.37%)
Feb 18, 2020	44.12	44.68	43.43	44.31	196,730	-0.15(-0.34%)
Feb 14, 2020	43.66	44.61	43.19	44.46	229,000	+0.71(+1.62%)
Feb 13, 2020	44.25	45.14	43.45	43.75	369,906	-0.77(-1.73%)
Feb 12, 2020	44.63	45.31	44.14	44.52	362,934	+0.52(+1.18%)
Feb 11, 2020	42.47	44.49	42.34	44.00	482,041	+1.92(+4.56%)
Feb 10, 2020	42.09	42.24	41.52	42.08	245,461	-0.18(-0.43%)
Feb 07, 2020	42.53	42.84	41.91	42.26	306,600	-0.58(-1.35%)
Feb 06, 2020	43.28	43.31	42.41	42.84	353,776	-0.06(-0.14%)
Feb 05, 2020	42.33	43.06	41.73	42.90	296,004	+1.53(+3.70%)
Feb 04, 2020	42.19	42.19	40.17	41.37	510,374	+0.28(+0.68%)