Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	12.58	13.19	12.28	13.02	572,889	+0.76(+6.20%)
Sep 29, 2008	12.81	12.85	12.25	12.26	518,897	-0.74(-5.69%)
Sep 26, 2008	12.39	13.04	12.22	13.00	0	+0.40(+3.17%)
Sep 25, 2008	12.54	12.85	12.41	12.60	365,718	+0.16(+1.29%)
Sep 24, 2008	12.71	12.71	12.33	12.44	473,766	-0.22(-1.74%)
Sep 23, 2008	13.16	13.46	12.59	12.66	419,874	-0.53(-4.02%)
Sep 22, 2008	13.19	13.74	13.17	13.19	445,225	-0.17(-1.27%)
Sep 19, 2008	12.60	13.78	12.60	13.36	0	+0.76(+6.03%)
Sep 18, 2008	13.06	13.16	12.15	12.60	1,094,719	-0.30(-2.33%)
Sep 17, 2008	13.26	13.30	12.81	12.90	1,025,239	-0.54(-4.02%)
Sep 16, 2008	13.47	13.64	13.25	13.44	781,607	-0.29(-2.11%)
Sep 15, 2008	13.89	14.38	13.73	13.73	372,888	-0.77(-5.31%)
Sep 12, 2008	14.54	14.58	14.29	14.50	0	-0.02(-0.14%)
Sep 11, 2008	14.77	14.77	14.20	14.52	748,784	-0.43(-2.88%)
Sep 10, 2008	14.31	15.30	14.29	14.95	689,462	+0.85(+6.03%)
Sep 09, 2008	14.69	15.11	14.06	14.10	422,620	-0.56(-3.82%)
Sep 08, 2008	15.04	15.39	14.56	14.66	439,447	-0.08(-0.54%)
Sep 05, 2008	15.03	15.09	14.21	14.74	0	-0.43(-2.83%)
Sep 04, 2008	15.92	15.94	15.13	15.17	388,913	-0.75(-4.71%)
Sep 03, 2008	15.92	16.50	15.78	15.92	519,679	+0.01(+0.06%)
Sep 02, 2008	16.22	16.50	15.60	15.91	272,536	-0.12(-0.75%)
Aug 29, 2008	16.30	16.32	15.79	16.03	0	-0.29(-1.78%)
Aug 28, 2008	15.89	16.36	15.89	16.32	403,146	+0.40(+2.51%)
Aug 27, 2008	16.51	16.99	15.02	15.92	1,354,789	-0.79(-4.73%)
Aug 26, 2008	17.00	17.13	16.43	16.71	419,386	-0.40(-2.34%)
Aug 25, 2008	17.69	17.88	17.00	17.11	257,580	-0.64(-3.61%)
Aug 22, 2008	17.40	17.79	17.32	17.75	0	+0.41(+2.36%)
Aug 21, 2008	17.25	17.50	16.97	17.34	104,502	-0.09(-0.52%)
Aug 20, 2008	17.48	17.63	17.17	17.43	176,831	+0.25(+1.46%)
Aug 19, 2008	17.78	17.88	17.07	17.18	176,276	-0.65(-3.65%)
Aug 18, 2008	18.19	18.29	17.60	17.83	334,705	-0.29(-1.60%)
Aug 15, 2008	18.08	18.29	17.51	18.12	0	+0.31(+1.74%)
Aug 14, 2008	17.40	18.06	17.39	17.81	203,806	+0.38(+2.18%)
Aug 13, 2008	17.37	17.52	16.86	17.43	366,494	+0.05(+0.29%)
Aug 12, 2008	17.48	17.67	17.21	17.38	356,584	-0.18(-1.03%)
Aug 11, 2008	16.85	17.99	16.68	17.56	290,287	+0.56(+3.29%)
Aug 08, 2008	16.09	17.05	15.92	17.00	412,780	+0.92(+5.72%)
Aug 07, 2008	15.68	16.23	15.51	16.08	298,627	+0.30(+1.90%)
Aug 06, 2008	15.34	15.83	15.06	15.78	242,393	+0.38(+2.47%)
Aug 05, 2008	15.01	15.48	15.01	15.40	290,818	+0.33(+2.19%)
Aug 04, 2008	15.60	15.83	15.06	15.07	285,144	-0.57(-3.64%)
Aug 01, 2008	15.78	16.25	15.29	15.64	151,999	-0.23(-1.45%)
Jul 31, 2008	16.01	16.27	15.84	15.87	197,905	-0.27(-1.67%)
Jul 30, 2008	16.05	16.18	15.69	16.14	345,006	+0.12(+0.75%)
Jul 29, 2008	16.02	16.11	15.12	16.02	404,296	+0.86(+5.67%)
Jul 28, 2008	15.92	15.92	15.04	15.16	264,907	-0.84(-5.25%)
Jul 25, 2008	15.80	16.25	15.58	16.00	182,425	+0.39(+2.50%)
Jul 24, 2008	16.14	16.29	15.57	15.61	225,963	-0.47(-2.92%)
Jul 23, 2008	16.45	16.80	15.96	16.08	311,542	-0.47(-2.84%)
Jul 22, 2008	15.43	16.88	15.43	16.55	501,281	+0.88(+5.62%)
Jul 21, 2008	15.35	15.89	15.35	15.67	303,864	+0.26(+1.69%)
Jul 18, 2008	14.24	15.54	14.24	15.41	389,230	+0.31(+2.05%)
Jul 17, 2008	15.10	15.15	14.65	15.10	369,535	+0.00(+0.00%)
Jul 16, 2008	14.63	15.10	14.29	15.10	425,355	+0.41(+2.79%)
Jul 15, 2008	13.01	15.33	13.01	14.69	737,495	+1.47(+11.12%)
Jul 14, 2008	13.85	13.97	12.97	13.22	213,862	-0.49(-3.57%)
Jul 11, 2008	13.18	13.92	13.01	13.71	383,490	+0.37(+2.77%)
Jul 10, 2008	12.70	13.65	12.70	13.34	436,086	+0.67(+5.29%)
Jul 09, 2008	13.49	13.61	12.62	12.67	307,536	-0.82(-6.08%)
Jul 08, 2008	12.99	13.52	12.85	13.49	454,925	+0.52(+4.01%)
Jul 07, 2008	13.13	13.66	12.73	12.97	293,077	-0.18(-1.37%)
Jul 04, 2008	13.37	13.48	12.97	13.15	373,278	+0.00(+0.00%)
Jul 03, 2008	13.37	13.48	12.97	13.15	373,278	-0.24(-1.79%)
Jul 02, 2008	14.28	14.50	13.37	13.39	385,540	-0.94(-6.56%)

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.