Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.100	9.150	8.890	9.030	198,978	-0.09(-0.99%)
Feb 25, 2010	9.190	9.190	8.770	9.120	728,520	-0.19(-2.04%)
Feb 24, 2010	8.450	9.710	8.310	9.310	1,626,028	+1.08(+13.12%)
Feb 23, 2010	8.690	8.770	8.140	8.230	948,892	-0.53(-6.05%)
Feb 22, 2010	8.650	8.760	8.450	8.760	304,396	+0.15(+1.74%)
Feb 19, 2010	8.460	8.700	8.420	8.610	316,161	+0.14(+1.65%)
Feb 18, 2010	8.300	8.490	8.200	8.470	514,314	+0.19(+2.29%)
Feb 17, 2010	8.090	8.360	8.030	8.280	364,993	+0.24(+2.99%)
Feb 16, 2010	7.980	8.140	7.930	8.040	635,693	+0.13(+1.64%)
Feb 12, 2010	7.860	7.910	7.910	7.910	583,500	-0.02(-0.25%)
Feb 11, 2010	7.740	7.950	7.720	7.930	546,844	+0.18(+2.32%)
Feb 10, 2010	7.790	7.970	7.730	7.750	354,816	-0.10(-1.27%)
Feb 09, 2010	7.920	8.000	7.770	7.850	210,267	-0.07(-0.82%)
Feb 08, 2010	7.970	7.990	7.770	7.915	291,641	-0.10(-1.31%)
Feb 05, 2010	8.000	8.060	7.750	8.020	249,055	+0.02(+0.25%)
Feb 04, 2010	8.000	8.130	7.960	8.000	282,934	-0.10(-1.23%)
Feb 03, 2010	8.130	8.240	8.020	8.100	160,091	-0.10(-1.22%)
Feb 02, 2010	8.160	8.300	8.070	8.200	222,789	+0.00(+0.00%)
Feb 01, 2010	8.240	8.240	8.020	8.200	211,047	+0.03(+0.37%)
Jan 29, 2010	8.280	8.390	8.160	8.170	300,793	-0.06(-0.73%)
Jan 28, 2010	8.360	8.400	8.230	8.230	311,282	-0.14(-1.67%)
Jan 27, 2010	8.270	8.400	8.180	8.370	163,287	+0.02(+0.24%)
Jan 26, 2010	8.330	8.580	8.300	8.350	190,012	-0.04(-0.48%)
Jan 25, 2010	8.460	8.510	8.360	8.390	220,756	-0.04(-0.47%)
Jan 22, 2010	8.720	8.790	8.340	8.430	306,879	-0.28(-3.21%)
Jan 21, 2010	8.870	9.030	8.660	8.710	372,025	-0.11(-1.25%)
Jan 20, 2010	9.100	9.100	8.730	8.820	325,068	-0.35(-3.82%)
Jan 19, 2010	8.780	9.200	8.730	9.170	342,001	+0.46(+5.28%)
Jan 15, 2010	9.150	8.710	8.710	8.710	452,400	-0.40(-4.39%)
Jan 14, 2010	8.860	9.160	8.820	9.110	315,380	+0.19(+2.13%)
Jan 13, 2010	8.650	8.960	8.500	8.920	271,383	+0.32(+3.72%)
Jan 12, 2010	8.620	8.630	8.480	8.600	361,644	-0.08(-0.92%)
Jan 11, 2010	8.720	8.770	8.610	8.680	141,049	+0.01(+0.12%)
Jan 08, 2010	8.750	8.780	8.600	8.670	227,048	-0.15(-1.70%)
Jan 07, 2010	8.530	8.835	8.505	8.820	232,833	+0.26(+3.04%)
Jan 06, 2010	8.230	8.620	8.230	8.560	404,153	+0.27(+3.26%)
Jan 05, 2010	8.320	8.380	8.200	8.290	221,991	-0.02(-0.24%)
Jan 04, 2010	8.130	8.360	8.130	8.310	238,618	+0.28(+3.49%)
Dec 31, 2009	8.210	8.030	8.030	8.030	329,500	-0.21(-2.55%)
Dec 30, 2009	8.220	8.300	8.150	8.240	204,784	+0.04(+0.49%)
Dec 29, 2009	8.210	8.310	8.150	8.200	210,158	+0.04(+0.49%)
Dec 28, 2009	8.350	8.350	8.090	8.160	288,623	-0.19(-2.28%)
Dec 24, 2009	8.240	8.510	8.200	8.350	130,965	+0.15(+1.83%)
Dec 23, 2009	8.120	8.310	8.100	8.200	270,327	+0.10(+1.23%)
Dec 22, 2009	8.240	8.240	7.920	8.100	746,298	-0.38(-4.48%)
Dec 21, 2009	8.170	8.500	8.160	8.480	366,985	+0.39(+4.82%)
Dec 18, 2009	8.500	8.670	8.090	8.090	4,430,290	-0.43(-5.05%)
Dec 17, 2009	8.420	8.570	8.280	8.520	300,771	+0.07(+0.89%)
Dec 16, 2009	8.300	8.570	8.265	8.445	446,902	+0.22(+2.74%)
Dec 15, 2009	8.210	8.430	8.160	8.220	266,287	-0.10(-1.20%)
Dec 14, 2009	8.300	8.370	8.270	8.320	312,474	-0.05(-0.60%)
Dec 11, 2009	8.250	8.380	8.080	8.370	234,146	+0.15(+1.82%)
Dec 10, 2009	8.290	8.400	8.110	8.220	244,119	-0.03(-0.36%)
Dec 09, 2009	8.100	8.300	8.010	8.250	353,331	+0.11(+1.35%)
Dec 08, 2009	8.100	8.205	7.950	8.140	586,651	-0.14(-1.69%)
Dec 07, 2009	8.330	8.430	8.160	8.280	213,934	-0.09(-1.08%)
Dec 04, 2009	8.190	8.460	8.070	8.370	407,521	+0.45(+5.68%)
Dec 03, 2009	8.030	8.120	7.900	7.920	491,332	-0.11(-1.37%)
Dec 02, 2009	8.100	8.180	7.870	8.030	838,436	-0.23(-2.78%)

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.