Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.280	8.390	8.160	8.170	300,793	-0.06(-0.73%)
Jan 28, 2010	8.360	8.400	8.230	8.230	311,282	-0.14(-1.67%)
Jan 27, 2010	8.270	8.400	8.180	8.370	163,287	+0.02(+0.24%)
Jan 26, 2010	8.330	8.580	8.300	8.350	190,012	-0.04(-0.48%)
Jan 25, 2010	8.460	8.510	8.360	8.390	220,756	-0.04(-0.47%)
Jan 22, 2010	8.720	8.790	8.340	8.430	306,879	-0.28(-3.21%)
Jan 21, 2010	8.870	9.030	8.660	8.710	372,025	-0.11(-1.25%)
Jan 20, 2010	9.100	9.100	8.730	8.820	325,068	-0.35(-3.82%)
Jan 19, 2010	8.780	9.200	8.730	9.170	342,001	+0.46(+5.28%)
Jan 15, 2010	9.150	8.710	8.710	8.710	452,400	-0.40(-4.39%)
Jan 14, 2010	8.860	9.160	8.820	9.110	315,380	+0.19(+2.13%)
Jan 13, 2010	8.650	8.960	8.500	8.920	271,383	+0.32(+3.72%)
Jan 12, 2010	8.620	8.630	8.480	8.600	361,644	-0.08(-0.92%)
Jan 11, 2010	8.720	8.770	8.610	8.680	141,049	+0.01(+0.12%)
Jan 08, 2010	8.750	8.780	8.600	8.670	227,048	-0.15(-1.70%)
Jan 07, 2010	8.530	8.835	8.505	8.820	232,833	+0.26(+3.04%)
Jan 06, 2010	8.230	8.620	8.230	8.560	404,153	+0.27(+3.26%)
Jan 05, 2010	8.320	8.380	8.200	8.290	221,991	-0.02(-0.24%)
Jan 04, 2010	8.130	8.360	8.130	8.310	238,618	+0.28(+3.49%)
Dec 31, 2009	8.210	8.030	8.030	8.030	329,500	-0.21(-2.55%)
Dec 30, 2009	8.220	8.300	8.150	8.240	204,784	+0.04(+0.49%)
Dec 29, 2009	8.210	8.310	8.150	8.200	210,158	+0.04(+0.49%)
Dec 28, 2009	8.350	8.350	8.090	8.160	288,623	-0.19(-2.28%)
Dec 24, 2009	8.240	8.510	8.200	8.350	130,965	+0.15(+1.83%)
Dec 23, 2009	8.120	8.310	8.100	8.200	270,327	+0.10(+1.23%)
Dec 22, 2009	8.240	8.240	7.920	8.100	746,298	-0.38(-4.48%)
Dec 21, 2009	8.170	8.500	8.160	8.480	366,985	+0.39(+4.82%)
Dec 18, 2009	8.500	8.670	8.090	8.090	4,430,290	-0.43(-5.05%)
Dec 17, 2009	8.420	8.570	8.280	8.520	300,771	+0.07(+0.89%)
Dec 16, 2009	8.300	8.570	8.265	8.445	446,902	+0.22(+2.74%)
Dec 15, 2009	8.210	8.430	8.160	8.220	266,287	-0.10(-1.20%)
Dec 14, 2009	8.300	8.370	8.270	8.320	312,474	-0.05(-0.60%)
Dec 11, 2009	8.250	8.380	8.080	8.370	234,146	+0.15(+1.82%)
Dec 10, 2009	8.290	8.400	8.110	8.220	244,119	-0.03(-0.36%)
Dec 09, 2009	8.100	8.300	8.010	8.250	353,331	+0.11(+1.35%)
Dec 08, 2009	8.100	8.205	7.950	8.140	586,651	-0.14(-1.69%)
Dec 07, 2009	8.330	8.430	8.160	8.280	213,934	-0.09(-1.08%)
Dec 04, 2009	8.190	8.460	8.070	8.370	407,521	+0.45(+5.68%)
Dec 03, 2009	8.030	8.120	7.900	7.920	491,332	-0.11(-1.37%)
Dec 02, 2009	8.100	8.180	7.870	8.030	838,436	-0.23(-2.78%)
Dec 01, 2009	7.980	8.260	7.940	8.260	946,071	+0.47(+6.03%)
Nov 30, 2009	7.850	7.890	7.710	7.790	481,648	-0.08(-1.02%)
Nov 27, 2009	7.540	8.249	7.500	7.870	317,880	+0.08(+1.03%)
Nov 25, 2009	8.550	8.550	7.710	7.790	886,311	-0.81(-9.42%)
Nov 24, 2009	8.200	8.940	8.190	8.600	1,187,398	-0.01(-0.12%)
Nov 23, 2009	9.190	9.290	8.570	8.610	1,245,486	-0.38(-4.23%)
Nov 20, 2009	9.440	9.700	8.860	8.990	666,128	-0.55(-5.77%)
Nov 19, 2009	9.870	9.950	9.510	9.540	338,857	-0.46(-4.60%)
Nov 18, 2009	10.47	10.58	9.970	10.00	332,060	-0.52(-4.94%)
Nov 17, 2009	10.75	10.89	10.48	10.52	307,729	-0.34(-3.13%)
Nov 16, 2009	10.35	10.97	10.28	10.86	198,496	+0.66(+6.47%)
Nov 13, 2009	10.07	10.37	9.950	10.20	158,334	+0.07(+0.69%)
Nov 12, 2009	10.68	10.68	10.10	10.13	267,831	-0.45(-4.25%)
Nov 11, 2009	10.52	10.74	10.39	10.58	150,632	+0.18(+1.73%)
Nov 10, 2009	10.77	10.86	10.14	10.40	185,930	-0.47(-4.32%)
Nov 09, 2009	10.66	10.88	10.56	10.87	111,460	+0.32(+3.03%)
Nov 06, 2009	10.51	10.80	10.38	10.55	167,534	-0.12(-1.12%)
Nov 05, 2009	10.06	10.68	10.06	10.67	230,732	+0.74(+7.45%)
Nov 04, 2009	10.36	10.40	9.890	9.930	236,914	-0.25(-2.46%)
Nov 03, 2009	9.630	10.21	9.520	10.18	245,797	+0.43(+4.41%)

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.