Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	16.01	16.27	15.84	15.87	197,905	-0.27(-1.67%)
Jul 30, 2008	16.05	16.18	15.69	16.14	345,006	+0.12(+0.75%)
Jul 29, 2008	16.02	16.11	15.12	16.02	404,296	+0.86(+5.67%)
Jul 28, 2008	15.92	15.92	15.04	15.16	264,907	-0.84(-5.25%)
Jul 25, 2008	15.80	16.25	15.58	16.00	182,425	+0.39(+2.50%)
Jul 24, 2008	16.14	16.29	15.57	15.61	225,963	-0.47(-2.92%)
Jul 23, 2008	16.45	16.80	15.96	16.08	311,542	-0.47(-2.84%)
Jul 22, 2008	15.43	16.88	15.43	16.55	501,281	+0.88(+5.62%)
Jul 21, 2008	15.35	15.89	15.35	15.67	303,864	+0.26(+1.69%)
Jul 18, 2008	14.24	15.54	14.24	15.41	389,230	+0.31(+2.05%)
Jul 17, 2008	15.10	15.15	14.65	15.10	369,535	+0.00(+0.00%)
Jul 16, 2008	14.63	15.10	14.29	15.10	425,355	+0.41(+2.79%)
Jul 15, 2008	13.01	15.33	13.01	14.69	737,495	+1.47(+11.12%)
Jul 14, 2008	13.85	13.97	12.97	13.22	213,862	-0.49(-3.57%)
Jul 11, 2008	13.18	13.92	13.01	13.71	383,490	+0.37(+2.77%)
Jul 10, 2008	12.70	13.65	12.70	13.34	436,086	+0.67(+5.29%)
Jul 09, 2008	13.49	13.61	12.62	12.67	307,536	-0.82(-6.08%)
Jul 08, 2008	12.99	13.52	12.85	13.49	454,925	+0.52(+4.01%)
Jul 07, 2008	13.13	13.66	12.73	12.97	293,077	-0.18(-1.37%)
Jul 04, 2008	13.37	13.48	12.97	13.15	373,278	+0.00(+0.00%)
Jul 03, 2008	13.37	13.48	12.97	13.15	373,278	-0.24(-1.79%)
Jul 02, 2008	14.28	14.50	13.37	13.39	385,540	-0.94(-6.56%)
Jul 01, 2008	14.33	14.62	13.94	14.33	506,101	-0.19(-1.31%)
Jun 30, 2008	15.07	15.56	14.49	14.52	527,245	-1.05(-6.74%)
Jun 27, 2008	16.13	16.23	15.10	15.57	740,949	-0.62(-3.83%)
Jun 26, 2008	16.70	16.73	15.97	16.19	398,827	-0.69(-4.09%)
Jun 25, 2008	16.79	17.19	16.60	16.88	382,295	+0.08(+0.48%)
Jun 24, 2008	16.88	17.25	16.80	16.80	503,798	-0.19(-1.12%)
Jun 23, 2008	17.06	17.30	16.92	16.99	319,191	+0.07(+0.41%)
Jun 20, 2008	17.10	17.25	16.63	16.92	577,652	-0.28(-1.63%)
Jun 19, 2008	16.80	17.22	16.80	17.20	316,517	+0.36(+2.14%)
Jun 18, 2008	16.50	16.88	16.46	16.84	443,598	+0.27(+1.63%)
Jun 17, 2008	16.83	17.00	16.52	16.57	337,217	-0.35(-2.07%)
Jun 16, 2008	16.90	17.03	16.67	16.92	239,051	-0.01(-0.06%)
Jun 13, 2008	16.83	17.02	16.72	16.93	268,348	+0.29(+1.74%)
Jun 12, 2008	16.58	17.14	16.53	16.64	415,544	+0.22(+1.34%)
Jun 11, 2008	16.80	17.03	16.35	16.42	347,564	-0.32(-1.91%)
Jun 10, 2008	16.64	16.93	16.55	16.74	485,338	-0.14(-0.83%)
Jun 09, 2008	17.41	17.41	16.58	16.88	286,355	-0.37(-2.14%)
Jun 06, 2008	17.46	17.65	17.25	17.25	351,160	-0.43(-2.43%)
Jun 05, 2008	17.06	17.80	17.06	17.68	353,450	+0.75(+4.43%)
Jun 04, 2008	16.89	17.41	16.84	16.93	277,297	+0.01(+0.06%)
Jun 03, 2008	16.85	17.20	16.54	16.92	348,450	+0.09(+0.53%)
Jun 02, 2008	17.05	17.20	16.41	16.83	338,779	-0.32(-1.87%)
May 30, 2008	17.26	17.36	16.99	17.15	288,265	-0.06(-0.35%)
May 29, 2008	16.82	17.44	16.82	17.21	330,399	+0.28(+1.65%)
May 28, 2008	17.23	17.30	16.78	16.93	418,432	-0.19(-1.11%)
May 27, 2008	16.58	17.21	16.44	17.12	371,360	+0.64(+3.88%)
May 26, 2008	16.41	16.58	16.03	16.48	0	+0.00(+0.00%)
May 23, 2008	16.41	16.58	16.03	16.48	347,968	-0.12(-0.72%)
May 22, 2008	16.00	16.83	16.00	16.60	435,945	+0.45(+2.79%)
May 21, 2008	17.29	17.60	16.11	16.15	1,401,807	+0.26(+1.64%)
May 20, 2008	15.90	16.04	15.55	15.89	274,804	+0.03(+0.19%)
May 19, 2008	15.97	16.29	15.50	15.86	388,868	-0.06(-0.38%)
May 16, 2008	15.56	15.95	15.25	15.92	360,799	+0.43(+2.78%)
May 15, 2008	15.58	15.65	15.16	15.49	312,984	-0.11(-0.71%)
May 14, 2008	15.83	16.03	15.47	15.60	287,750	-0.12(-0.76%)
May 13, 2008	15.35	15.84	14.99	15.72	384,500	+0.54(+3.56%)
May 12, 2008	14.61	15.27	14.46	15.18	358,563	+0.68(+4.69%)
May 09, 2008	13.93	14.64	13.89	14.50	266,427	+0.50(+3.57%)
May 08, 2008	14.41	14.41	13.87	14.00	306,828	-0.30(-2.10%)
May 07, 2008	14.32	14.71	14.26	14.30	312,033	+0.04(+0.28%)
May 06, 2008	14.23	14.40	13.79	14.26	183,523	+0.01(+0.07%)
May 05, 2008	14.25	14.55	14.04	14.25	260,182	+0.06(+0.42%)
May 02, 2008	14.49	14.57	14.01	14.19	292,751	-0.31(-2.14%)

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.