Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	28.00	28.47	27.85	28.25	636,900	+0.25(+0.89%)
Oct 30, 2007	28.50	28.73	27.88	28.00	320,000	-0.64(-2.23%)
Oct 29, 2007	29.65	29.80	28.50	28.64	480,000	-0.90(-3.05%)
Oct 26, 2007	28.76	29.61	28.67	29.54	404,100	+1.24(+4.38%)
Oct 25, 2007	29.61	29.90	27.92	28.30	608,300	-1.29(-4.36%)
Oct 24, 2007	30.04	30.25	28.78	29.59	493,900	-0.67(-2.21%)
Oct 23, 2007	29.82	30.34	29.45	30.26	483,900	+0.50(+1.68%)
Oct 22, 2007	29.20	30.02	28.64	29.76	351,600	+0.23(+0.78%)
Oct 19, 2007	31.08	31.08	29.45	29.53	460,600	-1.60(-5.14%)
Oct 18, 2007	31.12	31.29	30.73	31.13	333,000	-0.18(-0.57%)
Oct 17, 2007	30.50	31.32	30.27	31.31	585,700	+0.86(+2.82%)
Oct 16, 2007	31.71	31.94	30.31	30.45	427,500	-1.23(-3.88%)
Oct 15, 2007	32.20	32.38	30.96	31.68	460,900	-0.48(-1.49%)
Oct 12, 2007	32.18	32.87	32.05	32.16	296,500	-0.02(-0.06%)
Oct 11, 2007	32.50	32.96	31.61	32.18	411,400	-0.18(-0.56%)
Oct 10, 2007	31.76	32.38	31.43	32.36	233,400	+0.75(+2.37%)
Oct 09, 2007	32.21	32.35	30.73	31.61	323,300	-0.57(-1.77%)
Oct 08, 2007	32.00	34.13	31.80	32.18	280,600	+0.09(+0.28%)
Oct 05, 2007	32.00	32.30	31.85	32.09	342,500	+0.14(+0.44%)
Oct 04, 2007	31.52	31.97	31.27	31.95	261,100	+0.45(+1.43%)
Oct 03, 2007	31.10	31.60	30.87	31.50	473,100	+0.15(+0.48%)
Oct 02, 2007	30.86	31.52	30.85	31.35	240,200	+0.40(+1.29%)
Oct 01, 2007	30.31	31.78	30.31	30.95	422,700	+0.32(+1.04%)
Sep 28, 2007	31.47	31.88	30.49	30.63	603,000	-0.84(-2.67%)
Sep 27, 2007	31.51	31.79	31.00	31.47	312,300	+0.01(+0.03%)
Sep 26, 2007	30.72	31.70	30.66	31.46	294,000	+0.94(+3.08%)
Sep 25, 2007	30.75	31.06	30.36	30.52	333,800	-0.48(-1.55%)
Sep 24, 2007	31.24	31.95	30.77	31.00	350,500	-0.10(-0.32%)
Sep 21, 2007	31.55	31.93	31.02	31.10	552,600	-0.15(-0.48%)
Sep 20, 2007	31.25	32.00	30.95	31.25	442,000	+0.47(+1.53%)
Sep 19, 2007	30.94	31.20	30.38	30.78	533,900	+0.15(+0.49%)
Sep 18, 2007	29.84	30.73	29.25	30.63	348,000	+1.04(+3.51%)
Sep 17, 2007	29.79	30.00	29.55	29.59	583,100	-0.26(-0.87%)
Sep 14, 2007	29.52	29.97	29.22	29.85	309,100	+0.09(+0.30%)
Sep 13, 2007	29.50	30.02	29.00	29.76	438,300	+0.45(+1.54%)
Sep 12, 2007	29.47	29.81	29.16	29.31	282,000	-0.29(-0.98%)
Sep 11, 2007	28.72	29.67	28.72	29.60	508,300	+1.04(+3.64%)
Sep 10, 2007	29.05	29.29	27.79	28.56	823,400	-0.42(-1.45%)
Sep 07, 2007	29.72	29.72	28.59	28.98	636,900	-1.19(-3.94%)
Sep 06, 2007	29.11	30.83	29.21	30.17	749,200	+1.06(+3.64%)
Sep 05, 2007	29.49	29.60	28.92	29.11	640,100	-0.46(-1.56%)
Sep 04, 2007	29.36	30.05	29.22	29.57	647,900	+0.04(+0.14%)
Aug 31, 2007	29.78	30.00	29.17	29.53	570,000	-0.13(-0.44%)
Aug 30, 2007	28.02	30.43	27.90	29.66	1,322,200	+1.64(+5.85%)
Aug 29, 2007	27.10	28.80	26.55	28.02	1,568,100	+3.77(+15.55%)
Aug 28, 2007	24.76	25.13	24.02	24.25	886,000	-0.53(-2.14%)
Aug 27, 2007	24.91	25.18	24.70	24.78	507,900	-0.17(-0.68%)
Aug 24, 2007	24.44	25.03	24.27	24.95	391,700	+0.45(+1.84%)
Aug 23, 2007	24.92	25.00	24.30	24.50	563,500	-0.29(-1.17%)
Aug 22, 2007	25.30	25.45	24.58	24.79	615,700	-0.21(-0.84%)
Aug 21, 2007	24.69	25.39	24.52	25.00	382,400	+0.31(+1.26%)
Aug 20, 2007	24.00	24.82	23.41	24.69	825,400	+0.81(+3.39%)
Aug 17, 2007	24.50	24.55	23.56	23.88	572,700	+0.28(+1.19%)
Aug 16, 2007	23.52	24.09	23.05	23.60	927,400	-0.13(-0.55%)
Aug 15, 2007	25.77	26.00	23.60	23.73	997,300	-2.01(-7.81%)
Aug 14, 2007	26.10	26.59	25.73	25.74	405,000	-0.34(-1.30%)
Aug 13, 2007	26.39	27.69	26.01	26.08	495,800	-0.31(-1.17%)
Aug 10, 2007	24.67	26.89	24.13	26.39	777,500	+1.52(+6.11%)
Aug 09, 2007	25.90	26.31	24.84	24.87	1,096,400	-1.43(-5.44%)
Aug 08, 2007	26.55	26.89	24.53	26.30	1,096,100	-0.15(-0.57%)
Aug 07, 2007	27.21	27.18	25.60	26.45	761,800	-0.76(-2.79%)
Aug 06, 2007	27.34	27.77	26.56	27.21	725,800	-0.21(-0.77%)
Aug 03, 2007	27.93	28.80	27.37	27.42	560,700	-1.38(-4.79%)
Aug 02, 2007	28.42	28.95	28.42	28.80	385,800	+0.40(+1.41%)

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.