Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	69.65	72.09	67.97	71.33	1,168,690	-4.00(-5.31%)
Aug 31, 2021	76.38	77.80	75.07	75.33	374,240	-0.85(-1.12%)
Aug 30, 2021	78.60	78.60	75.67	76.18	153,929	-1.30(-1.68%)
Aug 27, 2021	76.11	78.61	75.20	77.48	215,853	+1.61(+2.12%)
Aug 26, 2021	76.53	77.78	75.67	75.87	232,548	-0.66(-0.86%)
Aug 25, 2021	76.10	78.46	75.50	76.53	253,436	+0.65(+0.86%)
Aug 24, 2021	74.47	76.26	73.74	75.88	355,824	+1.26(+1.69%)
Aug 23, 2021	74.52	76.65	72.77	74.62	533,884	+5.12(+7.37%)
Aug 20, 2021	68.60	70.14	68.60	69.50	186,493	+0.71(+1.03%)
Aug 19, 2021	68.36	69.67	67.58	68.79	176,507	-0.70(-1.01%)
Aug 18, 2021	70.24	70.83	69.25	69.49	164,301	-0.76(-1.08%)
Aug 17, 2021	71.07	71.13	68.75	70.25	288,493	-1.90(-2.63%)
Aug 16, 2021	73.20	73.34	71.41	72.15	192,910	-1.95(-2.63%)
Aug 13, 2021	75.29	76.32	74.02	74.10	250,552	-0.90(-1.20%)
Aug 12, 2021	75.34	76.33	74.09	75.00	317,370	+0.11(+0.15%)
Aug 11, 2021	71.59	74.96	70.43	74.89	328,682	+3.70(+5.20%)
Aug 10, 2021	71.93	72.63	70.47	71.19	216,059	-0.69(-0.96%)
Aug 09, 2021	72.30	73.04	70.70	71.88	228,455	-0.94(-1.29%)
Aug 06, 2021	72.68	74.00	71.56	72.82	368,248	+1.23(+1.72%)
Aug 05, 2021	70.18	72.22	69.77	71.59	254,424	+2.51(+3.63%)
Aug 04, 2021	69.59	70.35	68.33	69.08	235,539	-1.67(-2.36%)
Aug 03, 2021	68.44	70.84	66.99	70.75	213,273	+2.74(+4.03%)
Aug 02, 2021	70.36	72.10	68.00	68.01	148,216	-1.39(-2.00%)
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%)