Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	8.880	9.630	8.670	8.880	0	+0.09(+1.02%)
Oct 30, 2008	8.280	8.850	8.040	8.790	255,319	+0.78(+9.74%)
Oct 29, 2008	7.860	8.480	7.817	8.010	250,690	+0.20(+2.56%)
Oct 28, 2008	7.510	7.840	6.910	7.810	315,787	+0.68(+9.54%)
Oct 27, 2008	7.460	7.830	7.100	7.130	225,408	-0.42(-5.56%)
Oct 24, 2008	7.340	7.730	7.000	7.550	0	-0.55(-6.79%)
Oct 23, 2008	7.980	8.160	7.520	8.100	428,110	+0.22(+2.79%)
Oct 22, 2008	8.280	8.440	7.630	7.880	290,404	-0.70(-8.16%)
Oct 21, 2008	8.650	8.990	8.450	8.580	297,175	-0.20(-2.28%)
Oct 20, 2008	8.730	8.960	8.400	8.780	259,291	+0.16(+1.86%)
Oct 17, 2008	8.580	9.310	8.380	8.620	0	-0.25(-2.82%)
Oct 16, 2008	8.150	8.970	7.660	8.870	522,316	+0.82(+10.19%)
Oct 15, 2008	9.310	9.360	8.050	8.050	338,100	-1.48(-15.53%)
Oct 14, 2008	9.980	10.19	9.240	9.530	876,434	+0.04(+0.42%)
Oct 13, 2008	8.500	9.490	8.360	9.490	690,113	+1.53(+19.22%)
Oct 10, 2008	7.380	8.070	6.750	7.960	0	+0.03(+0.38%)
Oct 09, 2008	8.940	9.030	7.930	7.930	485,713	-0.85(-9.68%)
Oct 08, 2008	9.190	9.700	8.740	8.780	735,192	-0.71(-7.48%)
Oct 07, 2008	10.98	10.98	9.470	9.490	512,135	-1.37(-12.62%)
Oct 06, 2008	10.78	10.97	10.03	10.86	522,216	-0.20(-1.81%)
Oct 03, 2008	11.90	12.24	11.01	11.06	0	-0.75(-6.35%)
Oct 02, 2008	12.92	13.00	11.68	11.81	391,460	-1.19(-9.15%)
Oct 01, 2008	12.91	13.08	12.70	13.00	343,565	-0.02(-0.15%)
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%)

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.