Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.92	13.23	12.81	13.22	687,380	+0.19(+1.46%)
Nov 29, 2010	12.72	13.09	12.72	13.03	444,820	+0.28(+2.20%)
Nov 26, 2010	12.61	12.87	12.53	12.75	129,222	+0.05(+0.39%)
Nov 24, 2010	12.70	12.70	12.70	12.70	585,747	+0.23(+1.84%)
Nov 23, 2010	11.17	12.55	11.17	12.47	1,283,056	+1.32(+11.84%)
Nov 22, 2010	11.15	11.28	10.96	11.15	256,205	-0.03(-0.27%)
Nov 19, 2010	11.34	11.34	11.02	11.18	197,429	-0.17(-1.50%)
Nov 18, 2010	11.19	11.49	11.19	11.35	187,970	+0.31(+2.81%)
Nov 17, 2010	11.01	11.17	10.90	11.04	190,587	+0.06(+0.55%)
Nov 16, 2010	10.92	11.05	10.85	10.98	249,861	-0.04(-0.36%)
Nov 15, 2010	11.27	11.31	10.99	11.02	143,907	-0.15(-1.34%)
Nov 12, 2010	11.32	11.44	11.11	11.17	116,473	-0.31(-2.70%)
Nov 11, 2010	11.49	11.60	11.43	11.48	117,223	-0.15(-1.29%)
Nov 10, 2010	11.32	11.63	11.26	11.63	168,625	+0.37(+3.29%)
Nov 09, 2010	11.56	11.57	11.20	11.26	119,524	-0.26(-2.26%)
Nov 08, 2010	11.52	11.65	11.43	11.52	183,918	-0.01(-0.09%)
Nov 05, 2010	11.46	11.60	11.43	11.53	212,278	+0.02(+0.17%)
Nov 04, 2010	11.25	11.56	11.25	11.51	239,776	+0.45(+4.07%)
Nov 03, 2010	11.18	11.26	10.93	11.06	262,703	-0.09(-0.81%)
Nov 02, 2010	11.01	11.17	10.86	11.15	229,039	+0.31(+2.86%)
Nov 01, 2010	10.79	11.04	10.65	10.84	257,060	+0.14(+1.31%)
Oct 29, 2010	10.61	10.82	10.49	10.70	247,071	+0.04(+0.38%)
Oct 28, 2010	10.78	10.83	10.45	10.66	253,519	-0.04(-0.37%)
Oct 27, 2010	10.83	10.83	10.40	10.70	340,900	-0.62(-5.48%)
Oct 25, 2010	11.19	11.46	11.19	11.32	213,098	+0.26(+2.35%)
Oct 22, 2010	11.11	11.17	10.99	11.06	244,326	+0.01(+0.09%)
Oct 21, 2010	11.00	11.17	10.85	11.05	256,412	+0.09(+0.82%)
Oct 20, 2010	10.70	11.09	10.69	10.96	295,271	+0.36(+3.40%)
Oct 19, 2010	10.84	11.09	10.58	10.60	341,865	-0.43(-3.90%)
Oct 18, 2010	10.80	11.05	10.68	11.03	162,444	+0.27(+2.51%)
Oct 15, 2010	11.00	11.02	10.75	10.76	347,265	-0.13(-1.19%)
Oct 14, 2010	10.84	10.99	10.75	10.89	297,357	+0.00(+0.00%)
Oct 13, 2010	10.59	10.97	10.57	10.89	348,111	+0.36(+3.42%)
Oct 12, 2010	10.66	10.78	10.40	10.53	377,751	-0.19(-1.77%)
Oct 11, 2010	10.69	10.93	10.61	10.72	228,470	-0.01(-0.09%)
Oct 08, 2010	10.73	10.80	10.26	10.73	315,915	+0.47(+4.58%)
Oct 07, 2010	10.35	10.41	10.11	10.26	765	+0.02(+0.20%)
Oct 06, 2010	10.42	10.57	10.20	10.24	327,815	-0.18(-1.73%)
Oct 05, 2010	10.11	10.46	10.00	10.42	374,866	+0.42(+4.20%)
Oct 04, 2010	10.09	10.25	9.970	10.00	367,916	-0.11(-1.09%)
Oct 01, 2010	10.11	10.19	9.870	10.11	244,747	+0.12(+1.17%)
Sep 30, 2010	9.993	10.09	9.800	9.993	14,580	+0.23(+2.39%)
Sep 29, 2010	9.650	9.930	9.590	9.760	247,131	+0.12(+1.24%)
Sep 28, 2010	9.550	9.700	9.270	9.640	361	+0.13(+1.37%)
Sep 27, 2010	9.400	9.560	9.270	9.510	277,169	+0.14(+1.49%)
Sep 24, 2010	9.120	9.370	9.100	9.370	283,266	+0.41(+4.58%)
Sep 23, 2010	8.880	9.255	8.810	8.960	1,496	-0.01(-0.11%)
Sep 22, 2010	9.090	9.220	8.870	8.970	273,746	-0.14(-1.54%)
Sep 21, 2010	9.170	9.200	9.080	9.110	257,424	-0.04(-0.44%)
Sep 20, 2010	8.720	9.170	8.640	9.150	387,225	+0.44(+5.05%)
Sep 17, 2010	8.710	8.840	8.500	8.710	354,410	-0.02(-0.23%)
Sep 15, 2010	8.520	8.780	8.430	8.730	211,221	+0.19(+2.22%)
Sep 14, 2010	8.510	8.620	8.380	8.540	234,000	+0.02(+0.23%)
Sep 13, 2010	8.390	8.630	8.380	8.520	369,316	+0.23(+2.77%)
Sep 10, 2010	8.290	8.410	8.220	8.290	315,179	+0.06(+0.73%)
Sep 09, 2010	8.330	8.360	8.110	8.230	269,317	+0.02(+0.24%)
Sep 08, 2010	8.410	8.500	8.160	8.210	270,063	-0.18(-2.15%)
Sep 07, 2010	8.540	8.560	8.350	8.390	1,218	-0.19(-2.21%)
Sep 03, 2010	8.600	8.770	8.412	8.580	323,990	+0.10(+1.18%)
Sep 02, 2010	8.310	8.510	8.277	8.480	882	+0.20(+2.42%)

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.