Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	69.12	70.40	68.13	69.40	238,705	-0.46(-0.66%)
Jul 29, 2021	69.29	71.23	69.22	69.86	231,426	+1.63(+2.39%)
Jul 28, 2021	67.82	69.72	66.45	68.23	232,420	+1.24(+1.85%)
Jul 27, 2021	65.92	67.09	65.57	66.99	240,418	+0.08(+0.12%)
Jul 26, 2021	66.85	68.37	66.06	66.91	188,525	+0.46(+0.69%)
Jul 23, 2021	65.43	66.50	63.56	66.45	228,532	+1.97(+3.06%)
Jul 22, 2021	66.06	66.06	63.89	64.48	297,938	-2.01(-3.02%)
Jul 21, 2021	67.00	67.80	66.26	66.49	314,834	+0.35(+0.53%)
Jul 20, 2021	64.48	67.03	63.96	66.14	427,273	+2.15(+3.36%)
Jul 19, 2021	64.06	65.50	62.88	63.99	287,375	-2.26(-3.41%)
Jul 16, 2021	69.69	69.98	65.89	66.25	220,710	-2.47(-3.59%)
Jul 15, 2021	68.10	69.53	67.65	68.72	239,584	-0.03(-0.04%)
Jul 14, 2021	71.07	72.00	68.50	68.75	189,334	-1.88(-2.66%)
Jul 13, 2021	70.31	71.18	69.94	70.63	293,520	-0.37(-0.52%)
Jul 12, 2021	70.50	71.32	69.22	71.00	376,825	-0.19(-0.27%)
Jul 09, 2021	71.34	72.28	70.91	71.19	210,798	+1.60(+2.30%)
Jul 08, 2021	69.51	71.09	68.31	69.59	283,344	-1.91(-2.67%)
Jul 07, 2021	72.18	74.25	70.80	71.50	221,573	-1.25(-1.72%)
Jul 06, 2021	74.49	74.49	71.92	72.75	218,137	-1.51(-2.03%)
Jul 02, 2021	76.33	76.33	74.17	74.26	188,296	-1.82(-2.39%)
Jul 01, 2021	75.74	76.58	75.01	76.08	211,349	+1.55(+2.08%)
Jun 30, 2021	74.31	75.58	72.73	74.53	564,041	-0.25(-0.33%)
Jun 29, 2021	76.68	76.89	74.73	74.78	211,080	-1.04(-1.37%)
Jun 28, 2021	77.81	77.81	73.93	75.82	371,595	-1.79(-2.31%)
Jun 25, 2021	77.28	78.75	76.40	77.61	720,517	+1.08(+1.41%)
Jun 24, 2021	73.43	76.59	72.27	76.53	436,666	+4.19(+5.79%)
Jun 23, 2021	72.38	72.90	71.50	72.34	296,301	+0.27(+0.37%)
Jun 22, 2021	72.34	72.55	70.50	72.07	351,440	-0.21(-0.29%)
Jun 21, 2021	71.17	73.23	71.17	72.28	380,963	+1.65(+2.34%)
Jun 18, 2021	71.45	72.70	70.00	70.63	599,368	-2.63(-3.59%)
Jun 17, 2021	76.99	77.36	72.84	73.26	489,961	-4.07(-5.26%)
Jun 16, 2021	78.25	78.46	76.41	77.33	384,589	-1.51(-1.92%)
Jun 15, 2021	78.32	80.00	77.68	78.84	430,663	+0.52(+0.66%)
Jun 14, 2021	81.12	81.31	78.22	78.32	291,962	-2.65(-3.27%)
Jun 11, 2021	80.15	81.32	80.04	80.97	253,785	+1.74(+2.20%)
Jun 10, 2021	82.50	83.16	79.08	79.23	329,771	-2.73(-3.33%)
Jun 09, 2021	83.60	84.50	81.80	81.96	452,204	-1.44(-1.73%)
Jun 08, 2021	81.58	85.06	81.02	83.40	560,212	+2.16(+2.66%)
Jun 07, 2021	79.51	81.65	78.64	81.24	477,550	+1.86(+2.34%)
Jun 04, 2021	78.56	79.63	77.75	79.38	322,339	+0.84(+1.07%)
Jun 03, 2021	76.29	79.06	75.09	78.54	365,908	+1.80(+2.35%)
Jun 02, 2021	76.27	76.92	75.10	76.74	591,024	+0.31(+0.41%)
Jun 01, 2021	75.00	77.59	75.00	76.43	421,842	+1.51(+2.02%)
May 28, 2021	75.34	76.00	73.33	74.92	368,981	-0.14(-0.19%)
May 27, 2021	73.87	75.85	72.39	75.06	516,145	+1.87(+2.55%)
May 26, 2021	69.02	74.00	68.26	73.19	772,710	+2.68(+3.80%)
May 25, 2021	76.50	78.50	70.14	70.51	1,868,594	-12.54(-15.10%)
May 24, 2021	84.89	86.02	82.86	83.05	498,985	-0.88(-1.05%)
May 21, 2021	86.67	87.33	83.85	83.93	366,020	-1.06(-1.25%)
May 20, 2021	85.82	87.62	84.31	84.99	343,268	-0.34(-0.40%)
May 19, 2021	88.47	88.69	83.23	85.33	968,382	-5.33(-5.88%)
May 18, 2021	94.06	94.49	90.67	90.66	390,386	-2.52(-2.70%)
May 17, 2021	91.55	94.52	91.02	93.18	319,033	+1.11(+1.21%)
May 14, 2021	91.09	92.57	90.24	92.07	286,850	+1.72(+1.90%)
May 13, 2021	89.60	92.13	88.77	90.35	327,466	+1.59(+1.79%)
May 12, 2021	95.32	96.35	88.74	88.76	311,533	-7.30(-7.60%)
May 11, 2021	92.26	97.47	92.12	96.06	235,286	+0.78(+0.82%)
May 10, 2021	98.70	99.06	95.19	95.28	326,184	-3.46(-3.50%)
May 07, 2021	94.37	98.80	91.60	98.74	430,379	+3.85(+4.06%)
May 06, 2021	96.99	97.13	93.93	94.89	329,786	-1.70(-1.76%)
May 05, 2021	96.56	97.49	94.71	96.59	252,475	+0.96(+1.00%)
May 04, 2021	95.27	95.87	93.00	95.63	274,376	-0.85(-0.88%)