Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.29	11.67	11.29	11.44	1,029,950	-0.12(-1.04%)
Feb 28, 2008	11.92	12.28	11.55	11.56	1,765,500	-0.42(-3.51%)
Feb 27, 2008	13.70	13.70	11.88	11.98	2,761,779	-2.27(-15.93%)
Feb 26, 2008	14.29	14.94	14.11	14.25	958,490	+0.00(+0.00%)
Feb 25, 2008	14.59	14.67	14.13	14.25	615,100	-0.32(-2.20%)
Feb 22, 2008	14.75	14.83	14.15	14.57	473,127	-0.13(-0.88%)
Feb 21, 2008	15.24	15.33	14.64	14.70	558,096	-0.48(-3.16%)
Feb 20, 2008	15.15	15.20	14.61	15.18	500,170	+0.09(+0.60%)
Feb 19, 2008	14.68	15.54	14.68	15.09	733,678	+0.53(+3.64%)
Feb 18, 2008	14.99	15.06	14.40	14.56	0	+0.00(+0.00%)
Feb 15, 2008	14.99	15.06	14.40	14.56	779,280	-0.43(-2.87%)
Feb 14, 2008	15.27	15.45	14.80	14.99	1,838,900	-0.26(-1.70%)
Feb 13, 2008	15.36	15.77	15.05	15.25	1,953,966	-0.05(-0.33%)
Feb 12, 2008	16.80	17.85	15.00	15.30	5,774,981	-8.01(-34.36%)
Feb 11, 2008	22.98	23.61	22.61	23.31	395,400	+0.25(+1.08%)
Feb 08, 2008	22.86	23.50	22.81	23.06	491,201	+0.18(+0.79%)
Feb 07, 2008	22.91	23.47	22.37	22.88	443,902	-0.12(-0.52%)
Feb 06, 2008	23.20	23.75	22.88	23.00	487,031	+0.00(+0.00%)
Feb 05, 2008	23.30	23.78	22.99	23.00	425,864	-0.78(-3.28%)
Feb 04, 2008	23.94	24.09	23.70	23.78	397,600	-0.16(-0.67%)
Feb 01, 2008	23.56	24.35	23.27	23.94	467,106	+0.37(+1.57%)
Jan 31, 2008	22.80	24.03	22.53	23.57	369,200	+0.32(+1.38%)
Jan 30, 2008	23.30	24.22	22.99	23.25	316,975	-0.15(-0.64%)
Jan 29, 2008	23.43	23.53	22.82	23.40	534,300	+0.00(+0.00%)
Jan 28, 2008	23.13	23.42	22.68	23.40	416,900	+0.13(+0.56%)
Jan 25, 2008	23.85	23.94	23.03	23.27	497,300	-0.50(-2.10%)
Jan 24, 2008	23.75	24.25	23.36	23.77	469,500	+0.00(+0.00%)
Jan 23, 2008	23.60	23.89	22.14	23.77	657,300	-0.28(-1.16%)
Jan 22, 2008	23.52	24.43	22.53	24.05	610,900	+0.73(+3.13%)
Jan 21, 2008	23.06	23.80	22.58	23.32	0	+0.00(+0.00%)
Jan 18, 2008	23.06	23.80	22.58	23.32	670,700	+0.12(+0.52%)
Jan 17, 2008	24.20	24.38	23.04	23.20	474,600	-0.89(-3.69%)
Jan 16, 2008	24.02	24.69	23.59	24.09	369,700	-0.15(-0.62%)
Jan 15, 2008	24.60	24.71	23.64	24.24	339,900	-0.85(-3.39%)
Jan 14, 2008	24.51	25.18	24.22	25.09	243,115	+0.66(+2.70%)
Jan 11, 2008	24.88	25.27	24.16	24.43	438,600	-0.56(-2.24%)
Jan 10, 2008	24.17	25.40	23.81	24.99	455,300	+0.51(+2.08%)
Jan 09, 2008	23.89	24.55	23.32	24.48	634,700	+0.28(+1.16%)
Jan 08, 2008	25.78	26.04	24.15	24.20	608,300	-1.54(-5.98%)
Jan 07, 2008	25.95	26.44	25.30	25.74	578,200	-0.05(-0.19%)
Jan 04, 2008	25.90	26.22	25.40	25.79	618,800	-0.42(-1.60%)
Jan 03, 2008	25.92	26.58	25.76	26.21	375,075	+0.39(+1.51%)
Jan 02, 2008	26.55	26.69	25.54	25.82	292,700	-0.83(-3.11%)
Jan 01, 2008	27.10	27.25	26.20	26.65	0	+0.00(+0.00%)
Dec 31, 2007	27.10	27.10	26.20	26.65	272,300	-0.60(-2.20%)
Dec 28, 2007	26.30	27.59	26.30	27.25	294,500	+0.95(+3.61%)
Dec 27, 2007	27.51	27.51	26.30	26.30	217,600	-1.23(-4.47%)
Dec 26, 2007	27.79	27.89	27.03	27.53	266,300	-0.26(-0.94%)
Dec 24, 2007	27.66	28.10	27.47	27.79	138,400	+0.12(+0.43%)
Dec 21, 2007	27.09	27.68	26.38	27.67	666,600	+1.02(+3.83%)
Dec 20, 2007	26.59	26.77	26.03	26.65	399,100	+0.29(+1.10%)
Dec 19, 2007	26.31	26.45	25.81	26.36	423,500	-0.09(-0.34%)
Dec 18, 2007	26.40	26.59	25.77	26.45	332,000	+0.29(+1.11%)
Dec 17, 2007	25.90	26.50	25.34	26.16	602,800	+0.07(+0.27%)
Dec 14, 2007	27.15	27.31	25.94	26.09	431,100	-1.22(-4.47%)
Dec 13, 2007	27.67	27.69	26.92	27.31	540,600	-0.69(-2.46%)
Dec 12, 2007	27.89	28.71	27.33	28.00	517,985	+0.69(+2.53%)
Dec 11, 2007	27.71	28.12	27.09	27.31	485,300	-0.35(-1.27%)
Dec 10, 2007	28.21	28.24	27.54	27.66	408,400	-0.54(-1.91%)
Dec 07, 2007	29.57	29.57	28.12	28.20	402,000	-1.34(-4.54%)
Dec 06, 2007	28.10	29.60	28.10	29.54	638,900	+1.46(+5.20%)
Dec 05, 2007	27.41	28.23	27.08	28.08	665,110	+0.96(+3.54%)
Dec 04, 2007	26.96	27.54	26.73	27.12	335,600	-0.13(-0.48%)

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.