Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	48.52	48.60	45.97	45.98	325,715	-2.89(-5.91%)
Apr 29, 2015	48.72	49.59	48.54	48.87	154,946	-0.16(-0.33%)
Apr 28, 2015	48.40	49.44	47.89	49.03	134,519	+0.55(+1.13%)
Apr 27, 2015	48.87	50.14	48.28	48.48	218,680	-0.51(-1.04%)
Apr 24, 2015	48.21	49.47	47.95	48.99	237,090	+0.95(+1.98%)
Apr 23, 2015	48.15	49.12	47.89	48.04	294,408	-0.28(-0.58%)
Apr 22, 2015	47.74	48.61	47.21	48.32	427,286	+0.41(+0.86%)
Apr 21, 2015	47.90	48.20	47.00	47.91	322,340	+0.31(+0.65%)
Apr 20, 2015	47.94	48.23	47.18	47.60	418,303	-0.29(-0.61%)
Apr 17, 2015	48.63	48.63	47.70	47.89	244,418	-1.07(-2.19%)
Apr 16, 2015	49.93	49.95	48.78	48.96	204,280	-0.93(-1.86%)
Apr 15, 2015	49.44	50.48	49.04	49.89	413,502	+0.48(+0.97%)
Apr 14, 2015	49.05	49.70	49.02	49.41	130,517	+0.36(+0.73%)
Apr 13, 2015	48.94	49.86	48.80	49.05	148,125	+0.00(+0.00%)
Apr 10, 2015	49.42	49.68	48.90	49.05	192,067	-0.19(-0.39%)
Apr 09, 2015	49.00	49.42	48.52	49.24	201,492	+0.10(+0.20%)
Apr 08, 2015	49.08	49.47	48.20	49.14	361,137	+0.71(+1.47%)
Apr 07, 2015	49.15	49.90	48.26	48.43	274,071	-0.76(-1.55%)
Apr 06, 2015	47.95	49.47	47.72	49.19	348,952	+0.66(+1.36%)
Apr 02, 2015	48.25	48.53	48.53	48.53	339,400	+0.48(+1.00%)
Apr 01, 2015	48.66	48.85	47.55	48.05	408,271	-0.79(-1.62%)
Mar 31, 2015	49.18	49.57	48.14	48.84	380,299	-0.51(-1.03%)
Mar 30, 2015	47.75	49.70	47.68	49.35	253,609	+1.94(+4.09%)
Mar 27, 2015	47.43	48.22	46.61	47.41	215,158	-0.13(-0.27%)
Mar 26, 2015	46.84	48.26	46.30	47.54	292,290	+0.58(+1.24%)
Mar 25, 2015	48.36	48.62	46.91	46.96	303,953	-1.21(-2.51%)
Mar 24, 2015	48.80	49.79	47.95	48.17	446,849	-0.71(-1.45%)
Mar 23, 2015	47.05	49.93	46.99	48.88	594,309	+1.92(+4.09%)
Mar 20, 2015	47.72	48.43	46.91	46.96	485,305	-0.13(-0.28%)
Mar 19, 2015	44.84	47.15	44.84	47.09	650,795	+1.97(+4.37%)
Mar 18, 2015	45.23	45.47	44.08	45.12	225,314	-0.21(-0.46%)
Mar 17, 2015	43.61	45.42	43.61	45.33	245,697	+1.41(+3.21%)
Mar 16, 2015	44.15	44.16	43.29	43.92	284,238	-0.26(-0.59%)
Mar 13, 2015	45.04	45.04	43.69	44.18	310,330	-0.95(-2.11%)
Mar 12, 2015	45.31	45.84	44.37	45.13	275,853	+0.33(+0.74%)
Mar 11, 2015	43.69	45.10	43.21	44.80	187,818	+1.26(+2.89%)
Mar 10, 2015	45.67	45.88	43.24	43.54	407,275	-2.55(-5.53%)
Mar 09, 2015	45.42	46.60	45.29	46.09	218,163	+0.80(+1.77%)
Mar 06, 2015	46.00	47.10	45.26	45.29	315,476	-1.04(-2.24%)
Mar 05, 2015	46.00	46.68	45.28	46.33	335,606	+0.33(+0.72%)
Mar 04, 2015	44.60	46.11	44.03	46.00	420,177	+1.32(+2.95%)
Mar 03, 2015	43.93	45.10	43.20	44.68	411,295	+0.86(+1.96%)
Mar 02, 2015	44.38	44.82	43.38	43.82	404,469	-0.53(-1.20%)
Feb 27, 2015	44.25	44.64	43.29	44.35	448,492	+0.28(+0.64%)
Feb 26, 2015	44.06	45.55	43.36	44.07	564,364	+0.42(+0.96%)
Feb 25, 2015	41.90	43.93	40.80	43.65	1,090,659	+6.35(+17.02%)
Feb 24, 2015	37.95	38.00	37.27	37.30	301,753	-0.68(-1.79%)
Feb 23, 2015	37.75	38.16	36.94	37.98	289,117	+0.00(+0.00%)
Feb 20, 2015	37.77	38.02	36.99	37.98	181,181	+0.22(+0.58%)
Feb 19, 2015	37.53	37.98	36.93	37.76	126,073	-0.16(-0.42%)
Feb 18, 2015	37.70	38.00	37.37	37.92	147,478	+0.21(+0.56%)
Feb 17, 2015	37.75	37.98	37.54	37.71	162,708	-0.13(-0.34%)
Feb 13, 2015	37.58	37.84	37.84	37.84	105,900	+0.35(+0.93%)
Feb 12, 2015	37.19	37.68	36.88	37.49	393,842	+0.72(+1.96%)
Feb 11, 2015	36.32	37.00	36.23	36.77	312,683	+0.26(+0.71%)
Feb 10, 2015	36.48	36.99	35.96	36.51	229,715	+0.08(+0.22%)
Feb 09, 2015	35.95	37.21	35.72	36.43	282,496	+0.25(+0.69%)
Feb 06, 2015	35.61	36.84	35.50	36.18	226,208	+0.73(+2.06%)
Feb 05, 2015	35.28	35.61	34.91	35.45	161,560	+0.43(+1.23%)
Feb 04, 2015	34.63	35.27	34.20	35.02	218,983	+0.14(+0.40%)
Feb 03, 2015	33.45	34.98	33.34	34.88	336,292	+1.56(+4.68%)