Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2005	17.73	18.72	17.72	18.52	1,912,600	+0.80(+4.51%)
Aug 31, 2005	18.03	18.25	17.72	17.72	1,843,800	-0.30(-1.66%)
Aug 30, 2005	18.50	19.51	17.89	18.02	6,013,500	-3.23(-15.20%)
Aug 29, 2005	21.51	21.47	21.05	21.25	554,100	-0.25(-1.16%)
Aug 26, 2005	21.67	21.66	21.20	21.50	352,200	-0.16(-0.74%)
Aug 25, 2005	21.50	22.00	21.36	21.66	517,400	+0.16(+0.74%)
Aug 24, 2005	21.30	21.90	21.15	21.50	439,100	+0.10(+0.47%)
Aug 23, 2005	21.37	21.64	21.22	21.40	424,600	+0.03(+0.14%)
Aug 22, 2005	21.50	21.65	21.22	21.37	726,800	-0.04(-0.19%)
Aug 19, 2005	21.50	21.50	20.77	21.41	1,053,900	-0.19(-0.88%)
Aug 18, 2005	21.70	21.93	19.75	21.60	2,870,200	-2.46(-10.22%)
Aug 17, 2005	23.83	24.15	23.62	24.06	481,800	+0.23(+0.97%)
Aug 16, 2005	23.99	24.15	23.79	23.83	855,800	-0.16(-0.67%)
Aug 15, 2005	23.51	24.11	23.16	23.99	403,500	+0.39(+1.65%)
Aug 12, 2005	23.82	23.83	23.23	23.60	291,200	-0.40(-1.67%)
Aug 11, 2005	23.42	24.02	23.35	24.00	441,100	+0.50(+2.13%)
Aug 10, 2005	23.25	23.67	23.20	23.50	425,200	+0.42(+1.82%)
Aug 09, 2005	22.78	23.39	22.78	23.08	349,700	+0.32(+1.41%)
Aug 08, 2005	23.14	23.20	22.50	22.76	452,200	-0.23(-1.00%)
Aug 05, 2005	23.82	23.82	22.35	22.99	759,800	-0.93(-3.89%)
Aug 04, 2005	24.37	24.42	23.80	23.92	399,000	-0.70(-2.84%)
Aug 03, 2005	24.91	24.91	24.50	24.62	289,400	-0.29(-1.16%)
Aug 02, 2005	24.61	24.91	24.55	24.91	397,600	+0.28(+1.14%)
Aug 01, 2005	24.42	24.70	24.37	24.63	471,800	+0.23(+0.94%)
Jul 29, 2005	24.35	24.50	24.18	24.40	365,900	+0.16(+0.66%)
Jul 28, 2005	23.66	24.24	23.61	24.24	440,100	+0.59(+2.49%)
Jul 27, 2005	24.22	24.24	23.27	23.65	458,300	-0.46(-1.91%)
Jul 26, 2005	24.00	24.25	23.53	24.11	447,100	+0.12(+0.50%)
Jul 25, 2005	24.23	24.25	23.99	23.99	600,700	-0.21(-0.87%)
Jul 22, 2005	23.91	24.21	23.79	24.20	449,200	+0.28(+1.17%)
Jul 21, 2005	23.99	24.29	23.70	23.92	561,500	-0.02(-0.08%)
Jul 20, 2005	23.61	24.02	23.54	23.94	379,200	+0.33(+1.40%)
Jul 19, 2005	23.48	23.64	23.27	23.61	575,700	+0.32(+1.37%)
Jul 18, 2005	23.52	23.55	23.15	23.29	391,400	-0.22(-0.94%)
Jul 15, 2005	23.57	23.64	23.15	23.51	772,300	-0.08(-0.34%)
Jul 14, 2005	23.20	23.70	22.89	23.59	1,197,200	+0.45(+1.94%)
Jul 13, 2005	22.20	23.28	22.16	23.14	835,300	+0.93(+4.19%)
Jul 12, 2005	22.10	22.29	22.00	22.21	606,200	-0.03(-0.13%)
Jul 11, 2005	21.77	22.40	21.59	22.24	862,600	+0.47(+2.16%)
Jul 08, 2005	21.10	21.77	21.05	21.77	629,500	+0.76(+3.62%)
Jul 07, 2005	20.60	21.04	20.45	21.01	423,400	+0.18(+0.86%)
Jul 06, 2005	20.53	20.90	20.47	20.83	555,500	+0.37(+1.81%)
Jul 05, 2005	20.11	20.55	20.01	20.46	343,600	+0.39(+1.94%)

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.