Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	30.62	31.21	31.21	31.21	205,300	+0.52(+1.69%)
Aug 28, 2014	29.72	30.84	29.67	30.69	381,157	+0.72(+2.40%)
Aug 27, 2014	29.38	30.39	29.38	29.97	710,100	-0.35(-1.15%)
Aug 26, 2014	30.00	30.94	29.77	30.32	337,037	+0.36(+1.20%)
Aug 25, 2014	29.96	29.96	29.66	29.96	131,826	+0.14(+0.47%)
Aug 22, 2014	29.50	29.97	29.40	29.82	212,563	+0.34(+1.15%)
Aug 21, 2014	29.32	29.61	29.01	29.48	173,013	+0.15(+0.51%)
Aug 20, 2014	29.28	29.65	29.11	29.33	235,968	-0.18(-0.61%)
Aug 19, 2014	29.44	29.81	29.44	29.51	308,876	+0.04(+0.14%)
Aug 18, 2014	29.24	29.49	29.16	29.47	389,094	+0.60(+2.08%)
Aug 15, 2014	29.40	29.63	28.54	28.87	203,393	-0.21(-0.72%)
Aug 14, 2014	28.68	29.10	28.35	29.08	337,528	+0.35(+1.22%)
Aug 13, 2014	28.40	28.81	28.19	28.73	294,387	+0.36(+1.27%)
Aug 12, 2014	28.75	29.20	28.20	28.37	202,320	-0.46(-1.60%)
Aug 11, 2014	28.47	29.18	28.42	28.83	145,051	+0.37(+1.30%)
Aug 08, 2014	28.06	28.45	27.77	28.46	149,241	+0.29(+1.03%)
Aug 07, 2014	28.81	28.99	28.04	28.17	159,367	-0.61(-2.12%)
Aug 06, 2014	28.39	28.98	28.39	28.78	105,594	+0.19(+0.66%)
Aug 05, 2014	28.52	28.72	28.17	28.59	164,840	+0.02(+0.07%)
Aug 04, 2014	28.20	28.79	27.81	28.57	168,826	+0.45(+1.60%)
Aug 01, 2014	28.09	28.35	27.87	28.12	157,914	+0.00(+0.00%)
Jul 31, 2014	28.62	28.77	27.96	28.12	295,576	-0.85(-2.93%)
Jul 30, 2014	29.27	29.56	28.85	28.97	176,924	-0.25(-0.86%)
Jul 29, 2014	28.95	29.72	28.64	29.22	332,190	+0.78(+2.74%)
Jul 28, 2014	28.84	28.98	28.16	28.44	187,745	-0.41(-1.42%)
Jul 25, 2014	28.67	29.26	28.61	28.85	246,711	-0.16(-0.55%)
Jul 24, 2014	29.25	29.32	28.38	29.01	346,366	-0.30(-1.02%)
Jul 23, 2014	29.85	29.90	29.25	29.31	105,280	-0.55(-1.84%)
Jul 22, 2014	29.86	30.07	29.75	29.86	145,711	+0.20(+0.67%)
Jul 21, 2014	29.25	29.68	29.13	29.66	160,366	+0.22(+0.75%)
Jul 18, 2014	28.96	29.57	28.87	29.44	146,935	+0.47(+1.62%)
Jul 17, 2014	29.00	29.18	28.87	28.97	191,885	-0.14(-0.48%)
Jul 16, 2014	29.50	29.68	28.59	29.11	207,977	-0.21(-0.72%)
Jul 15, 2014	29.78	30.06	29.28	29.32	129,553	-0.53(-1.78%)
Jul 14, 2014	29.81	29.86	29.58	29.85	133,170	+0.48(+1.63%)
Jul 11, 2014	29.51	29.67	29.16	29.37	198,104	-0.20(-0.68%)
Jul 10, 2014	29.80	30.10	29.45	29.57	189,518	-0.64(-2.12%)
Jul 09, 2014	30.78	31.12	29.92	30.21	384,381	-0.16(-0.53%)
Jul 08, 2014	30.73	30.73	30.28	30.37	178,387	-0.51(-1.65%)
Jul 07, 2014	32.31	32.31	30.56	30.88	228,263	-1.48(-4.57%)
Jul 03, 2014	31.83	32.36	32.36	32.36	91,000	+0.54(+1.70%)
Jul 02, 2014	31.97	32.38	31.71	31.82	91,577	-0.23(-0.72%)
Jul 01, 2014	31.41	32.33	31.41	32.05	177,909	+0.74(+2.36%)
Jun 30, 2014	30.50	31.32	30.12	31.31	201,953	+0.70(+2.29%)
Jun 27, 2014	30.43	30.96	30.43	30.61	395,974	+0.00(+0.00%)
Jun 26, 2014	30.56	30.86	30.36	30.61	140,619	-0.02(-0.07%)
Jun 25, 2014	29.80	30.66	29.80	30.63	165,242	+0.62(+2.07%)
Jun 24, 2014	30.21	30.88	30.00	30.01	123,182	-0.34(-1.12%)
Jun 23, 2014	30.60	30.70	29.96	30.35	162,053	-0.16(-0.52%)
Jun 20, 2014	30.67	30.88	30.34	30.51	407,720	-0.21(-0.68%)
Jun 19, 2014	30.62	30.83	30.57	30.72	153,380	+0.09(+0.29%)
Jun 18, 2014	30.86	30.86	30.47	30.63	141,065	-0.25(-0.81%)
Jun 17, 2014	30.60	31.21	30.39	30.88	146,223	+0.12(+0.39%)
Jun 16, 2014	30.70	30.88	30.42	30.76	136,498	-0.06(-0.19%)
Jun 13, 2014	31.00	31.34	30.63	30.82	67,722	-0.08(-0.26%)
Jun 12, 2014	31.44	31.44	30.81	30.90	93,058	-0.68(-2.15%)
Jun 11, 2014	31.92	32.23	31.36	31.58	158,803	-0.66(-2.05%)
Jun 10, 2014	31.90	32.25	31.76	32.24	153,294	+0.72(+2.28%)
Jun 06, 2014	30.95	31.44	30.77	31.52	216,497	+0.69(+2.24%)
Jun 05, 2014	29.31	30.88	29.17	30.83	374,122	+1.49(+5.08%)
Jun 04, 2014	28.85	30.01	28.76	29.34	243,390	+0.34(+1.17%)
Jun 03, 2014	28.00	29.15	27.77	29.00	723,023	+1.02(+3.65%)