Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.60	27.17	26.38	27.17	199,700	+0.78(+2.96%)
Jan 28, 2005	26.52	26.65	26.25	26.39	238,600	-0.18(-0.68%)
Jan 27, 2005	27.05	27.05	26.45	26.57	164,500	-0.48(-1.77%)
Jan 26, 2005	26.85	27.07	26.70	27.05	147,800	+0.30(+1.12%)
Jan 25, 2005	27.00	27.18	26.60	26.75	312,900	-0.20(-0.74%)
Jan 24, 2005	26.75	26.95	26.70	26.95	385,100	+0.25(+0.94%)
Jan 21, 2005	27.58	27.63	26.39	26.70	440,200	-0.88(-3.19%)
Jan 20, 2005	27.85	27.85	27.16	27.58	360,400	-0.42(-1.50%)
Jan 19, 2005	28.48	28.61	27.80	28.00	268,800	-0.47(-1.65%)
Jan 18, 2005	28.16	28.60	28.00	28.47	318,700	+0.11(+0.39%)
Jan 14, 2005	27.90	28.43	27.60	28.36	288,100	+0.81(+2.94%)
Jan 13, 2005	27.38	27.90	27.28	27.55	383,500	+0.18(+0.66%)
Jan 12, 2005	27.85	27.85	27.24	27.37	340,000	-0.51(-1.83%)
Jan 11, 2005	28.00	28.40	27.60	27.88	527,900	-0.12(-0.43%)
Jan 10, 2005	27.22	28.18	27.22	28.00	386,200	+0.38(+1.38%)
Jan 07, 2005	28.00	28.17	26.85	27.62	656,400	-0.24(-0.86%)
Jan 06, 2005	27.95	28.23	27.70	27.86	384,800	+0.11(+0.40%)
Jan 05, 2005	28.30	28.40	27.30	27.75	852,500	-0.68(-2.39%)
Jan 04, 2005	29.59	29.90	28.35	28.43	711,500	-1.10(-3.73%)
Jan 03, 2005	30.62	30.75	29.52	29.53	514,100	-0.99(-3.24%)
Dec 31, 2004	30.58	30.65	30.31	30.52	238,000	+0.04(+0.13%)
Dec 30, 2004	30.39	30.56	30.30	30.48	170,300	+0.08(+0.26%)
Dec 29, 2004	30.42	30.46	30.10	30.40	353,600	-0.02(-0.07%)
Dec 28, 2004	29.81	30.42	29.78	30.42	242,000	+0.61(+2.05%)
Dec 27, 2004	30.23	30.34	29.72	29.81	427,300	-0.37(-1.23%)
Dec 23, 2004	30.27	30.38	30.00	30.18	140,400	-0.09(-0.30%)
Dec 22, 2004	30.17	30.57	30.00	30.27	244,300	-0.07(-0.23%)
Dec 21, 2004	30.11	30.53	29.85	30.34	240,900	+0.24(+0.80%)
Dec 20, 2004	29.93	30.54	29.93	30.10	380,600	+0.12(+0.40%)
Dec 17, 2004	30.60	30.66	29.96	29.98	660,600	-0.66(-2.15%)
Dec 16, 2004	31.40	31.40	30.60	30.64	390,900	-0.76(-2.42%)
Dec 15, 2004	30.15	31.49	30.10	31.40	742,200	+1.12(+3.70%)
Dec 14, 2004	29.90	30.37	29.67	30.28	368,300	+0.36(+1.20%)
Dec 13, 2004	30.11	30.21	29.80	29.92	463,000	-0.14(-0.47%)
Dec 10, 2004	30.59	30.59	29.40	30.06	440,400	+0.30(+1.01%)
Dec 09, 2004	29.25	29.93	29.13	29.76	402,600	+0.26(+0.88%)
Dec 08, 2004	30.00	30.09	29.14	29.50	509,500	-0.67(-2.22%)
Dec 07, 2004	30.11	30.30	29.60	30.17	726,400	+0.05(+0.17%)
Dec 06, 2004	30.00	30.38	29.50	30.12	569,500	+0.00(+0.00%)
Dec 03, 2004	30.18	30.60	29.93	30.12	685,800	-0.04(-0.13%)
Dec 02, 2004	29.40	30.25	29.30	30.16	834,200	+0.76(+2.59%)
Dec 01, 2004	29.17	29.53	29.05	29.40	1,131,000	+0.26(+0.89%)
Nov 30, 2004	28.30	29.49	28.22	29.14	1,188,100	+0.74(+2.61%)
Nov 29, 2004	29.40	29.62	28.25	28.40	1,565,100	-1.22(-4.12%)
Nov 26, 2004	29.80	29.86	29.45	29.62	411,700	-0.25(-0.84%)
Nov 24, 2004	29.80	30.01	29.25	29.87	1,311,700	+0.07(+0.23%)
Nov 23, 2004	28.50	31.24	28.49	29.80	6,841,600	-4.84(-13.97%)
Nov 22, 2004	33.15	34.67	33.15	34.64	559,400	+1.14(+3.40%)
Nov 19, 2004	34.14	34.14	33.04	33.50	409,500	-0.63(-1.85%)
Nov 18, 2004	34.84	35.01	33.91	34.13	367,100	-0.71(-2.04%)
Nov 17, 2004	35.42	36.00	34.58	34.84	295,100	-0.47(-1.33%)
Nov 16, 2004	35.35	36.09	35.10	35.31	553,500	-0.08(-0.23%)
Nov 15, 2004	34.05	35.50	33.89	35.39	650,800	+1.56(+4.61%)
Nov 12, 2004	33.70	34.09	33.49	33.83	403,000	+0.13(+0.39%)
Nov 11, 2004	33.80	34.00	33.61	33.70	188,400	-0.09(-0.27%)
Nov 10, 2004	33.74	34.10	33.71	33.79	302,800	+0.10(+0.30%)
Nov 09, 2004	33.52	34.30	33.52	33.69	367,600	-0.02(-0.06%)
Nov 08, 2004	34.20	34.24	33.64	33.71	326,000	-0.19(-0.56%)
Nov 05, 2004	34.35	34.38	33.71	33.90	314,400	-0.13(-0.38%)
Nov 04, 2004	34.30	34.35	33.60	34.03	421,000	-0.01(-0.03%)
Nov 03, 2004	33.45	34.14	33.45	34.04	739,800	+1.09(+3.31%)
Nov 02, 2004	33.54	34.12	32.81	32.95	599,100	-0.39(-1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.