Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.50	20.61	20.08	20.43	387,000	+0.32(+1.59%)
Nov 29, 2005	20.18	20.44	20.05	20.11	291,000	+0.09(+0.45%)
Nov 28, 2005	20.44	20.49	20.02	20.02	385,700	-0.51(-2.48%)
Nov 25, 2005	20.35	20.56	20.21	20.53	119,200	+0.18(+0.88%)
Nov 23, 2005	20.43	20.57	20.21	20.35	462,900	+0.00(+0.00%)
Nov 22, 2005	19.90	20.58	19.48	20.35	701,200	-0.10(-0.49%)
Nov 21, 2005	20.49	20.59	20.30	20.45	658,600	-0.03(-0.15%)
Nov 18, 2005	20.65	20.65	20.36	20.48	362,700	-0.02(-0.10%)
Nov 17, 2005	20.40	20.50	20.27	20.50	505,500	+0.20(+0.99%)
Nov 16, 2005	20.44	20.44	19.93	20.30	262,200	-0.06(-0.29%)
Nov 15, 2005	20.50	20.50	20.24	20.36	276,300	-0.14(-0.68%)
Nov 14, 2005	20.63	20.65	20.33	20.50	195,900	+0.01(+0.05%)
Nov 11, 2005	20.66	20.96	20.28	20.49	220,700	-0.20(-0.97%)
Nov 10, 2005	20.36	20.84	19.90	20.69	334,800	+0.34(+1.67%)
Nov 09, 2005	20.48	20.67	20.27	20.35	334,400	-0.13(-0.63%)
Nov 08, 2005	20.86	20.79	20.25	20.48	523,800	-0.37(-1.77%)
Nov 07, 2005	20.53	21.00	20.59	20.85	364,300	+0.33(+1.61%)
Nov 04, 2005	20.30	20.73	20.04	20.52	372,600	+0.16(+0.79%)
Nov 03, 2005	20.59	21.00	20.11	20.36	312,300	-0.13(-0.63%)
Nov 02, 2005	20.00	20.58	19.95	20.49	473,400	+0.46(+2.30%)
Nov 01, 2005	19.76	20.05	19.40	20.03	302,800	+0.10(+0.50%)
Oct 31, 2005	19.67	20.10	19.67	19.93	322,000	+0.26(+1.32%)
Oct 28, 2005	19.38	19.70	19.10	19.67	217,400	+0.44(+2.29%)
Oct 27, 2005	20.00	20.00	19.09	19.23	382,200	-0.78(-3.90%)
Oct 26, 2005	20.05	20.49	19.93	20.01	246,300	-0.03(-0.15%)
Oct 25, 2005	20.41	20.50	19.92	20.04	318,200	-0.56(-2.72%)
Oct 24, 2005	20.10	20.80	19.83	20.60	413,600	+0.60(+3.00%)
Oct 21, 2005	19.89	20.33	19.80	20.00	563,200	+0.12(+0.60%)
Oct 20, 2005	20.10	20.19	19.75	19.88	389,300	-0.34(-1.68%)
Oct 19, 2005	19.93	20.23	19.77	20.22	625,900	+0.22(+1.10%)
Oct 18, 2005	20.89	20.90	19.90	20.00	549,200	-0.89(-4.26%)
Oct 17, 2005	20.73	20.95	20.55	20.89	380,200	+0.26(+1.26%)
Oct 14, 2005	20.74	20.90	20.44	20.63	462,400	-0.10(-0.48%)
Oct 13, 2005	20.68	20.79	20.53	20.73	628,000	+0.08(+0.39%)
Oct 12, 2005	20.80	21.11	20.51	20.65	1,225,800	+0.04(+0.19%)
Oct 11, 2005	20.31	20.64	20.25	20.61	1,574,100	+0.37(+1.83%)
Oct 10, 2005	20.68	20.68	20.10	20.24	779,800	-0.38(-1.84%)
Oct 07, 2005	20.43	20.67	20.30	20.62	600,700	+0.19(+0.93%)
Oct 06, 2005	20.15	20.52	19.91	20.43	1,059,900	+0.37(+1.84%)
Oct 05, 2005	20.21	20.27	19.89	20.06	1,144,800	-0.14(-0.69%)
Oct 04, 2005	20.54	20.60	20.20	20.20	637,700	-0.48(-2.32%)
Oct 03, 2005	20.23	20.70	20.22	20.68	524,500	+0.46(+2.27%)
Sep 30, 2005	20.34	20.45	20.20	20.22	605,500	-0.23(-1.12%)
Sep 29, 2005	20.21	20.54	20.11	20.45	603,600	+0.28(+1.39%)
Sep 28, 2005	20.25	20.41	20.06	20.17	433,600	-0.07(-0.35%)
Sep 27, 2005	20.17	20.48	20.17	20.24	360,600	+0.02(+0.10%)
Sep 26, 2005	20.30	20.57	20.16	20.22	543,400	+0.09(+0.45%)
Sep 23, 2005	20.24	20.30	20.09	20.13	593,200	-0.09(-0.45%)
Sep 22, 2005	20.20	20.41	19.82	20.22	477,400	+0.02(+0.10%)
Sep 21, 2005	20.54	20.78	20.20	20.20	718,100	-0.35(-1.70%)
Sep 20, 2005	20.65	20.76	20.49	20.55	696,500	-0.03(-0.15%)
Sep 19, 2005	21.09	21.09	20.31	20.58	673,800	-0.51(-2.42%)
Sep 16, 2005	20.85	21.09	20.73	21.09	1,123,800	+0.41(+1.98%)
Sep 15, 2005	20.69	20.96	20.53	20.68	573,500	-0.01(-0.05%)
Sep 14, 2005	21.07	21.10	20.56	20.69	817,400	-0.29(-1.38%)
Sep 13, 2005	20.50	21.21	20.50	20.98	2,259,200	+0.53(+2.59%)
Sep 12, 2005	20.06	20.90	20.06	20.45	1,381,600	+1.38(+7.24%)
Sep 09, 2005	18.89	19.18	18.83	19.07	452,800	+0.18(+0.95%)
Sep 08, 2005	19.21	19.24	18.65	18.89	805,500	-0.42(-2.18%)
Sep 07, 2005	19.59	19.59	19.10	19.31	664,700	-0.28(-1.43%)
Sep 06, 2005	18.61	19.60	18.60	19.59	977,900	+1.09(+5.89%)
Sep 02, 2005	18.41	18.65	18.07	18.50	802,900	-0.02(-0.11%)

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.