Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2010	8.210	8.360	8.190	8.280	377,124	+0.25(+3.11%)
Aug 31, 2010	8.020	8.160	7.840	8.030	1,600	+0.14(+1.77%)
Aug 30, 2010	7.780	8.000	7.760	7.890	322,167	+0.03(+0.38%)
Aug 27, 2010	7.340	7.890	7.300	7.860	478,627	+0.41(+5.50%)
Aug 26, 2010	7.880	7.968	7.420	7.450	853	-0.40(-5.10%)
Aug 25, 2010	8.500	8.670	7.650	7.850	845	-0.66(-7.76%)
Aug 24, 2010	8.330	8.550	8.220	8.510	7,231	+0.10(+1.19%)
Aug 23, 2010	8.750	8.770	8.410	8.410	395,991	-0.30(-3.44%)
Aug 20, 2010	8.610	8.710	8.430	8.710	208,138	+0.08(+0.93%)
Aug 19, 2010	8.870	8.940	8.520	8.630	1,277	-0.31(-3.47%)
Aug 18, 2010	8.870	8.990	8.730	8.940	13,359	+0.07(+0.79%)
Aug 17, 2010	8.530	8.950	8.480	8.870	2,036	+0.50(+5.97%)
Aug 16, 2010	8.250	8.570	8.230	8.370	123,799	+0.03(+0.36%)
Aug 13, 2010	8.340	8.480	8.270	8.340	201,848	-0.08(-0.95%)
Aug 12, 2010	8.440	8.570	8.380	8.420	509	-0.24(-2.77%)
Aug 11, 2010	9.040	9.040	8.640	8.660	277,401	-0.52(-5.66%)
Aug 10, 2010	9.280	9.320	9.000	9.180	1,577	-0.21(-2.24%)
Aug 09, 2010	9.420	9.510	9.300	9.390	162,276	+0.08(+0.86%)
Aug 06, 2010	9.310	9.420	9.070	9.310	171,862	-0.05(-0.53%)
Aug 05, 2010	9.250	9.460	9.190	9.360	249,977	+0.04(+0.43%)
Aug 04, 2010	9.310	9.430	9.150	9.320	200,427	+0.08(+0.87%)
Aug 03, 2010	9.390	9.660	9.190	9.240	285,236	-0.02(-0.22%)
Aug 02, 2010	9.240	9.430	9.240	9.260	198,139	+0.21(+2.32%)
Jul 30, 2010	9.050	9.190	8.910	9.050	262,045	-0.06(-0.66%)
Jul 29, 2010	9.170	9.210	8.820	9.110	155,943	+0.00(+0.00%)
Jul 28, 2010	9.110	9.480	9.040	9.110	1,370	-0.30(-3.19%)
Jul 27, 2010	9.450	9.570	9.330	9.410	173,872	+0.04(+0.43%)
Jul 26, 2010	9.020	9.380	8.950	9.370	197,459	+0.37(+4.11%)
Jul 23, 2010	8.800	9.050	8.730	9.000	329,280	+0.13(+1.47%)
Jul 22, 2010	8.210	8.920	8.210	8.870	339,138	+0.73(+8.97%)
Jul 21, 2010	8.330	8.450	8.130	8.140	157,877	-0.15(-1.81%)
Jul 20, 2010	8.050	8.300	8.030	8.290	159,792	+0.10(+1.22%)
Jul 19, 2010	8.100	8.210	7.910	8.190	187,580	+0.10(+1.24%)
Jul 16, 2010	8.090	8.480	8.070	8.090	278,893	-0.42(-4.94%)
Jul 15, 2010	8.630	8.640	8.350	8.510	132,443	-0.14(-1.62%)
Jul 14, 2010	8.700	8.770	8.510	8.650	197,617	-0.12(-1.37%)
Jul 13, 2010	8.770	8.810	8.430	8.770	3,349	+0.39(+4.65%)
Jul 12, 2010	8.550	8.610	8.270	8.380	230,092	-0.21(-2.44%)
Jul 09, 2010	8.590	8.600	8.120	8.590	324,097	+0.39(+4.76%)
Jul 08, 2010	8.200	8.380	8.030	8.200	288,704	+0.01(+0.12%)
Jul 07, 2010	8.000	8.190	7.850	8.190	292,793	+0.24(+3.02%)
Jul 06, 2010	7.950	8.350	7.870	7.950	1,880	-0.10(-1.24%)
Jul 02, 2010	8.050	8.370	7.930	8.050	326,544	-0.18(-2.19%)

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.