Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	9.980	10.00	9.630	9.650	191,100	-0.38(-3.79%)
Jul 30, 2002	9.850	10.20	9.630	10.03	223,700	+0.18(+1.83%)
Jul 29, 2002	9.500	9.950	9.380	9.850	344,600	+0.55(+5.91%)
Jul 26, 2002	9.300	9.400	8.930	9.300	162,700	+0.00(+0.00%)
Jul 25, 2002	9.400	9.650	8.900	9.300	226,100	-0.14(-1.48%)
Jul 24, 2002	8.840	9.500	8.250	9.440	593,100	+0.55(+6.19%)
Jul 23, 2002	9.500	9.510	8.750	8.890	289,100	-0.61(-6.42%)
Jul 22, 2002	9.700	9.850	9.300	9.500	392,900	-0.35(-3.55%)
Jul 19, 2002	9.860	10.06	9.500	9.850	312,200	-0.14(-1.40%)
Jul 17, 2002	10.33	10.50	9.850	9.990	405,200	-0.68(-6.37%)
Jul 12, 2002	10.50	11.00	10.40	10.67	122,600	+0.20(+1.91%)
Jul 11, 2002	10.41	10.90	10.00	10.47	291,000	+0.06(+0.58%)
Jul 10, 2002	10.76	11.08	10.40	10.41	172,700	-0.15(-1.42%)
Jul 09, 2002	10.60	10.60	10.56	10.56	334,400	-0.14(-1.31%)
Jul 08, 2002	10.76	10.76	10.70	10.70	399,400	-0.16(-1.47%)
Jul 05, 2002	10.40	10.95	10.05	10.86	115,200	+0.46(+4.42%)
Jul 04, 2002	10.40	10.49	10.09	10.40	495,300	+0.00(+0.00%)
Jul 03, 2002	10.40	10.49	10.09	10.40	493,300	-0.03(-0.29%)
Jul 02, 2002	11.22	11.22	10.00	10.43	1,341,400	-1.04(-9.07%)
Jul 01, 2002	11.81	11.97	11.31	11.47	255,200	-0.22(-1.88%)
Jun 28, 2002	11.70	11.90	11.48	11.69	607,800	+0.04(+0.34%)
Jun 27, 2002	12.10	12.15	11.31	11.65	464,100	-0.40(-3.32%)
Jun 26, 2002	12.05	12.17	11.60	12.05	344,100	-0.15(-1.23%)
Jun 25, 2002	12.72	12.95	12.08	12.20	159,400	-0.25(-2.01%)
Jun 21, 2002	12.70	13.02	12.45	12.45	240,100	-0.19(-1.50%)
Jun 20, 2002	12.50	13.00	12.40	12.64	234,000	+0.14(+1.12%)
Jun 19, 2002	12.49	12.85	12.45	12.50	353,300	-0.17(-1.34%)
Jun 18, 2002	13.05	13.30	12.51	12.67	251,700	-0.38(-2.91%)
Jun 17, 2002	12.71	13.26	12.70	13.05	178,200	+0.47(+3.74%)
Jun 14, 2002	11.98	12.73	11.57	12.58	434,700	+0.13(+1.04%)
Jun 12, 2002	12.45	12.73	12.08	12.45	448,200	+0.05(+0.40%)
Jun 11, 2002	13.25	13.35	12.00	12.40	399,600	-0.85(-6.42%)
Jun 10, 2002	13.39	13.63	13.15	13.25	283,800	-0.10(-0.75%)
Jun 07, 2002	13.15	13.85	13.15	13.35	446,700	+0.15(+1.14%)
Jun 06, 2002	14.10	14.20	13.20	13.20	366,900	-1.23(-8.52%)
Jun 05, 2002	14.00	15.00	14.00	14.43	368,500	+1.23(+9.32%)
May 31, 2002	13.45	13.77	13.15	13.20	348,700	+0.15(+1.15%)
May 28, 2002	13.27	13.34	12.81	13.05	208,700	-0.22(-1.66%)
May 27, 2002	13.43	13.58	12.99	13.27	229,300	+0.00(+0.00%)
May 24, 2002	13.43	13.58	12.99	13.27	226,900	-0.21(-1.56%)
May 23, 2002	12.62	13.50	12.48	13.48	292,300	+0.86(+6.81%)
May 22, 2002	12.95	13.15	11.88	12.62	942,000	-0.38(-2.92%)
May 21, 2002	12.80	13.30	12.50	13.00	599,700	-1.00(-7.14%)
May 20, 2002	14.20	14.20	13.93	14.00	125,000	-0.17(-1.20%)
May 17, 2002	14.07	14.38	13.93	14.17	97,700	+0.15(+1.07%)
May 16, 2002	14.35	14.35	14.00	14.02	137,700	-0.33(-2.30%)
May 15, 2002	14.32	14.55	14.11	14.35	133,200	+0.03(+0.21%)
May 14, 2002	13.60	14.58	13.50	14.32	560,000	+0.82(+6.07%)
May 13, 2002	13.40	13.59	13.18	13.50	111,600	+0.10(+0.75%)
May 10, 2002	13.57	13.70	12.92	13.40	300,900	-0.07(-0.52%)
May 09, 2002	13.94	14.00	13.35	13.47	225,100	-0.46(-3.30%)
May 08, 2002	13.82	14.10	13.75	13.93	327,000	+0.21(+1.53%)
May 07, 2002	14.04	14.11	13.60	13.72	163,500	-0.32(-2.28%)
May 06, 2002	14.55	14.80	14.02	14.04	127,400	-0.46(-3.17%)
May 03, 2002	14.80	14.85	14.43	14.50	180,600	-0.27(-1.83%)
May 02, 2002	15.05	15.15	14.65	14.77	242,500	-0.28(-1.86%)

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.