Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.87	19.95	19.64	19.64	856,300	-0.23(-1.16%)
May 27, 2005	19.99	20.10	19.35	19.87	942,300	-0.12(-0.60%)
May 26, 2005	19.75	20.34	19.65	19.99	1,567,200	+0.17(+0.86%)
May 25, 2005	20.35	20.45	19.78	19.82	2,261,700	-0.52(-2.56%)
May 24, 2005	22.49	23.20	20.05	20.34	7,973,200	-4.92(-19.48%)
May 23, 2005	25.05	25.49	24.46	25.26	1,174,000	+0.28(+1.12%)
May 20, 2005	26.04	26.20	24.97	24.98	892,200	-1.06(-4.07%)
May 19, 2005	25.47	26.04	25.20	26.04	454,500	+0.55(+2.16%)
May 18, 2005	25.43	25.65	25.18	25.49	450,000	+0.26(+1.03%)
May 17, 2005	24.98	25.32	24.75	25.23	308,400	+0.25(+1.00%)
May 16, 2005	24.72	24.98	24.60	24.98	300,600	+0.36(+1.46%)
May 13, 2005	24.62	24.87	24.35	24.62	435,500	+0.10(+0.41%)
May 12, 2005	24.82	24.94	24.43	24.52	281,200	-0.17(-0.69%)
May 11, 2005	24.79	24.88	24.55	24.69	351,000	-0.10(-0.40%)
May 10, 2005	24.78	24.98	24.55	24.79	140,200	-0.09(-0.36%)
May 09, 2005	24.73	24.90	24.51	24.88	444,100	+0.29(+1.18%)
May 06, 2005	24.93	24.98	24.02	24.59	452,200	-0.34(-1.36%)
May 05, 2005	23.88	24.96	23.75	24.93	513,200	+1.01(+4.22%)
May 04, 2005	23.43	23.92	23.05	23.92	392,500	+0.50(+2.13%)
May 03, 2005	23.40	23.65	23.28	23.42	499,400	-0.02(-0.09%)
May 02, 2005	23.23	23.60	23.05	23.44	183,600	+0.18(+0.77%)
Apr 29, 2005	23.40	23.50	22.76	23.26	299,200	-0.06(-0.26%)
Apr 28, 2005	23.56	23.77	23.20	23.32	374,900	-0.46(-1.93%)
Apr 27, 2005	23.80	23.83	23.24	23.78	398,100	-0.22(-0.92%)
Apr 26, 2005	23.83	24.66	23.60	24.00	752,000	+0.17(+0.71%)
Apr 25, 2005	23.20	23.85	23.20	23.83	309,800	+0.83(+3.61%)
Apr 22, 2005	23.59	23.59	22.90	23.00	261,800	-0.59(-2.50%)
Apr 21, 2005	23.48	23.79	23.20	23.59	370,300	+0.36(+1.55%)
Apr 20, 2005	23.13	23.70	23.07	23.23	841,200	+0.10(+0.43%)
Apr 19, 2005	22.20	23.17	22.20	23.13	546,800	+1.07(+4.85%)
Apr 18, 2005	22.04	22.26	21.98	22.06	644,100	+0.02(+0.09%)
Apr 15, 2005	22.07	22.33	21.80	22.04	651,000	+0.00(+0.00%)
Apr 14, 2005	22.46	22.75	21.79	22.04	339,600	-0.42(-1.87%)
Apr 13, 2005	22.96	22.96	22.32	22.46	319,900	-0.49(-2.14%)
Apr 12, 2005	22.41	23.11	22.16	22.95	257,800	+0.54(+2.41%)
Apr 11, 2005	22.83	22.84	22.16	22.41	427,600	-0.43(-1.88%)
Apr 08, 2005	23.00	23.20	22.76	22.84	145,300	-0.15(-0.65%)
Apr 07, 2005	22.98	23.08	22.75	22.99	186,700	+0.00(+0.00%)
Apr 06, 2005	23.02	23.25	22.85	22.99	353,000	+0.02(+0.09%)
Apr 05, 2005	22.98	23.23	22.87	22.97	278,900	-0.01(-0.04%)
Apr 04, 2005	23.19	23.19	22.53	22.98	483,300	-0.21(-0.91%)
Apr 01, 2005	23.16	23.82	22.75	23.19	425,700	+0.20(+0.87%)
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.