Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.78	26.95	26.01	26.95	589,500	-0.03(-0.11%)
Feb 25, 2005	25.25	27.01	25.25	26.98	555,900	+1.39(+5.43%)
Feb 24, 2005	25.01	25.67	24.63	25.59	533,400	+0.58(+2.32%)
Feb 23, 2005	25.40	25.74	25.00	25.01	356,600	-0.24(-0.95%)
Feb 22, 2005	25.85	25.96	25.15	25.25	342,000	-0.80(-3.07%)
Feb 18, 2005	26.19	26.19	25.80	26.05	308,600	-0.05(-0.19%)
Feb 17, 2005	26.44	26.69	26.01	26.10	383,900	-0.24(-0.91%)
Feb 16, 2005	25.11	26.40	24.95	26.34	737,800	+0.98(+3.86%)
Feb 15, 2005	25.66	25.74	25.17	25.36	350,500	-0.30(-1.17%)
Feb 14, 2005	25.82	25.90	25.49	25.66	284,700	-0.10(-0.39%)
Feb 11, 2005	25.85	25.94	25.20	25.76	644,900	-0.18(-0.69%)
Feb 10, 2005	26.18	26.46	25.77	25.94	321,200	-0.14(-0.54%)
Feb 09, 2005	27.03	27.18	25.96	26.08	242,900	-0.90(-3.34%)
Feb 08, 2005	27.33	27.66	26.82	26.98	177,400	-0.35(-1.28%)
Feb 07, 2005	26.76	27.39	26.76	27.33	270,900	+0.63(+2.36%)
Feb 04, 2005	26.22	26.72	26.20	26.70	322,300	+0.40(+1.52%)
Feb 03, 2005	26.95	27.14	26.23	26.30	375,300	-0.65(-2.41%)
Feb 02, 2005	27.25	27.27	26.55	26.95	220,600	-0.33(-1.21%)
Feb 01, 2005	27.07	27.49	27.00	27.28	379,400	+0.11(+0.40%)
Jan 31, 2005	26.60	27.17	26.38	27.17	199,700	+0.78(+2.96%)
Jan 28, 2005	26.52	26.65	26.25	26.39	238,600	-0.18(-0.68%)
Jan 27, 2005	27.05	27.05	26.45	26.57	164,500	-0.48(-1.77%)
Jan 26, 2005	26.85	27.07	26.70	27.05	147,800	+0.30(+1.12%)
Jan 25, 2005	27.00	27.18	26.60	26.75	312,900	-0.20(-0.74%)
Jan 24, 2005	26.75	26.95	26.70	26.95	385,100	+0.25(+0.94%)
Jan 21, 2005	27.58	27.63	26.39	26.70	440,200	-0.88(-3.19%)
Jan 20, 2005	27.85	27.85	27.16	27.58	360,400	-0.42(-1.50%)
Jan 19, 2005	28.48	28.61	27.80	28.00	268,800	-0.47(-1.65%)
Jan 18, 2005	28.16	28.60	28.00	28.47	318,700	+0.11(+0.39%)
Jan 14, 2005	27.90	28.43	27.60	28.36	288,100	+0.81(+2.94%)
Jan 13, 2005	27.38	27.90	27.28	27.55	383,500	+0.18(+0.66%)
Jan 12, 2005	27.85	27.85	27.24	27.37	340,000	-0.51(-1.83%)
Jan 11, 2005	28.00	28.40	27.60	27.88	527,900	-0.12(-0.43%)
Jan 10, 2005	27.22	28.18	27.22	28.00	386,200	+0.38(+1.38%)
Jan 07, 2005	28.00	28.17	26.85	27.62	656,400	-0.24(-0.86%)
Jan 06, 2005	27.95	28.23	27.70	27.86	384,800	+0.11(+0.40%)
Jan 05, 2005	28.30	28.40	27.30	27.75	852,500	-0.68(-2.39%)
Jan 04, 2005	29.59	29.90	28.35	28.43	711,500	-1.10(-3.73%)
Jan 03, 2005	30.62	30.75	29.52	29.53	514,100	-0.99(-3.24%)
Dec 31, 2004	30.58	30.65	30.31	30.52	238,000	+0.04(+0.13%)
Dec 30, 2004	30.39	30.56	30.30	30.48	170,300	+0.08(+0.26%)
Dec 29, 2004	30.42	30.46	30.10	30.40	353,600	-0.02(-0.07%)
Dec 28, 2004	29.81	30.42	29.78	30.42	242,000	+0.61(+2.05%)
Dec 27, 2004	30.23	30.34	29.72	29.81	427,300	-0.37(-1.23%)
Dec 23, 2004	30.27	30.38	30.00	30.18	140,400	-0.09(-0.30%)
Dec 22, 2004	30.17	30.57	30.00	30.27	244,300	-0.07(-0.23%)
Dec 21, 2004	30.11	30.53	29.85	30.34	240,900	+0.24(+0.80%)
Dec 20, 2004	29.93	30.54	29.93	30.10	380,600	+0.12(+0.40%)
Dec 17, 2004	30.60	30.66	29.96	29.98	660,600	-0.66(-2.15%)
Dec 16, 2004	31.40	31.40	30.60	30.64	390,900	-0.76(-2.42%)
Dec 15, 2004	30.15	31.49	30.10	31.40	742,200	+1.12(+3.70%)
Dec 14, 2004	29.90	30.37	29.67	30.28	368,300	+0.36(+1.20%)
Dec 13, 2004	30.11	30.21	29.80	29.92	463,000	-0.14(-0.47%)
Dec 10, 2004	30.59	30.59	29.40	30.06	440,400	+0.30(+1.01%)
Dec 09, 2004	29.25	29.93	29.13	29.76	402,600	+0.26(+0.88%)
Dec 08, 2004	30.00	30.09	29.14	29.50	509,500	-0.67(-2.22%)
Dec 07, 2004	30.11	30.30	29.60	30.17	726,400	+0.05(+0.17%)
Dec 06, 2004	30.00	30.38	29.50	30.12	569,500	+0.00(+0.00%)
Dec 03, 2004	30.18	30.60	29.93	30.12	685,800	-0.04(-0.13%)
Dec 02, 2004	29.40	30.25	29.30	30.16	834,200	+0.76(+2.59%)

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.