Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	23.42	23.42	22.74	22.99	920,400	-0.43(-1.84%)
Mar 30, 2005	23.35	23.56	23.18	23.42	570,000	+0.25(+1.08%)
Mar 29, 2005	24.10	24.28	23.12	23.17	387,800	-1.02(-4.22%)
Mar 28, 2005	24.04	24.40	23.83	24.19	502,700	+0.31(+1.30%)
Mar 24, 2005	23.62	24.21	23.62	23.88	372,600	+0.32(+1.36%)
Mar 23, 2005	23.34	23.98	23.34	23.56	422,600	-0.28(-1.17%)
Mar 22, 2005	24.10	24.36	23.71	23.84	273,500	-0.19(-0.79%)
Mar 21, 2005	23.92	24.03	23.67	24.03	247,000	+0.11(+0.46%)
Mar 18, 2005	23.60	24.09	23.60	23.92	455,400	+0.34(+1.44%)
Mar 17, 2005	23.75	23.77	23.51	23.58	569,700	-0.09(-0.38%)
Mar 16, 2005	23.84	24.09	23.52	23.67	253,300	-0.16(-0.67%)
Mar 15, 2005	23.60	24.56	23.55	23.83	626,100	+0.33(+1.40%)
Mar 14, 2005	24.05	24.29	23.50	23.50	570,900	-0.45(-1.88%)
Mar 11, 2005	24.10	24.11	23.66	23.95	592,200	-0.21(-0.87%)
Mar 10, 2005	23.92	24.25	23.84	24.16	694,500	+0.24(+1.00%)
Mar 09, 2005	24.00	24.25	23.81	23.92	579,600	-0.09(-0.37%)
Mar 08, 2005	25.22	25.22	23.85	24.01	814,800	-1.21(-4.80%)
Mar 07, 2005	25.44	25.80	24.94	25.22	647,700	+0.08(+0.32%)
Mar 04, 2005	23.72	25.17	23.63	25.14	1,087,200	+1.67(+7.12%)
Mar 03, 2005	23.46	24.05	23.28	23.47	838,700	+0.20(+0.86%)
Mar 02, 2005	24.20	24.20	23.16	23.27	1,181,600	-1.03(-4.24%)

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.