Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	16.85	17.37	16.73	17.26	703,110	+0.61(+3.66%)
Feb 25, 2011	16.33	16.85	16.33	16.65	393,294	+0.63(+3.93%)
Feb 24, 2011	15.75	16.15	15.64	16.02	390,675	+0.35(+2.23%)
Feb 23, 2011	16.01	16.10	15.25	15.67	670,410	-0.40(-2.49%)
Feb 22, 2011	16.34	16.47	15.98	16.07	516,575	-0.51(-3.08%)
Feb 18, 2011	16.51	16.67	16.45	16.58	229,618	+0.11(+0.67%)
Feb 17, 2011	16.26	16.56	16.15	16.47	300,761	+0.17(+1.04%)
Feb 16, 2011	16.38	16.46	16.14	16.30	120,495	-0.02(-0.12%)
Feb 15, 2011	16.04	16.70	16.04	16.32	297,813	+0.18(+1.12%)
Feb 14, 2011	16.08	16.20	15.95	16.14	126,405	+0.09(+0.56%)
Feb 11, 2011	15.95	16.09	15.82	16.05	139,952	+0.07(+0.44%)
Feb 10, 2011	16.00	16.20	15.91	15.98	212,017	-0.11(-0.68%)
Feb 09, 2011	16.22	16.34	16.00	16.09	158,800	-0.23(-1.41%)
Feb 08, 2011	16.46	16.55	16.18	16.32	178,427	-0.16(-0.97%)
Feb 07, 2011	16.17	16.69	16.17	16.48	204,844	+0.31(+1.92%)
Feb 04, 2011	16.36	16.47	16.12	16.17	149,122	-0.16(-0.98%)
Feb 03, 2011	16.36	16.45	15.91	16.33	324,948	-0.03(-0.18%)
Feb 02, 2011	16.65	16.70	16.32	16.36	168,368	-0.38(-2.27%)
Feb 01, 2011	16.21	16.78	16.21	16.74	310,571	+0.67(+4.17%)
Jan 31, 2011	15.70	16.34	15.51	16.07	324,638	+0.44(+2.82%)
Jan 28, 2011	16.38	16.42	15.63	15.63	377,492	-0.72(-4.40%)
Jan 27, 2011	16.66	16.73	16.32	16.35	336,898	-0.27(-1.62%)
Jan 26, 2011	16.50	17.13	16.40	16.62	375,927	+0.12(+0.73%)
Jan 25, 2011	16.80	16.80	16.13	16.50	420,958	-0.29(-1.73%)
Jan 24, 2011	15.80	16.91	15.80	16.79	386,351	+1.05(+6.67%)
Jan 21, 2011	15.76	15.93	15.52	15.74	374,165	+0.11(+0.70%)
Jan 20, 2011	15.62	15.84	15.29	15.63	272,752	-0.09(-0.57%)
Jan 19, 2011	16.53	16.57	15.68	15.72	380,840	-0.83(-5.02%)
Jan 18, 2011	16.34	16.85	16.19	16.55	606,078	+0.68(+4.28%)
Jan 14, 2011	15.53	16.03	15.41	15.87	214,065	+0.25(+1.60%)
Jan 13, 2011	15.53	15.77	15.51	15.62	199,154	+0.12(+0.77%)
Jan 12, 2011	15.61	15.63	15.35	15.50	220,705	+0.09(+0.58%)
Jan 11, 2011	15.25	15.41	15.13	15.41	226,570	+0.29(+1.92%)
Jan 10, 2011	15.21	15.29	14.96	15.12	156,763	-0.19(-1.24%)
Jan 07, 2011	15.28	15.37	14.97	15.31	340,698	+0.04(+0.26%)
Jan 06, 2011	15.02	15.35	15.00	15.27	354,694	+0.23(+1.53%)
Jan 05, 2011	14.55	15.05	14.53	15.04	339,213	+0.40(+2.73%)
Jan 04, 2011	14.96	14.97	14.37	14.64	325,052	-0.26(-1.74%)
Jan 03, 2011	14.91	15.23	14.85	14.90	363,443	+0.15(+1.02%)
Dec 31, 2010	14.95	15.09	14.71	14.75	195,536	-0.23(-1.54%)
Dec 30, 2010	15.00	15.09	14.97	14.98	361,747	-0.03(-0.20%)
Dec 29, 2010	14.89	15.06	14.89	15.01	200,294	+0.12(+0.81%)
Dec 28, 2010	14.91	14.99	14.76	14.89	241,434	+0.06(+0.40%)
Dec 27, 2010	14.44	14.84	14.38	14.83	161,776	+0.35(+2.42%)
Dec 23, 2010	14.47	14.55	14.37	14.48	102,343	-0.01(-0.07%)
Dec 22, 2010	14.63	14.65	14.41	14.49	129,905	-0.13(-0.89%)
Dec 21, 2010	14.34	14.88	14.34	14.62	173,550	+0.39(+2.74%)
Dec 20, 2010	13.98	14.43	13.97	14.23	395,597	+0.35(+2.52%)
Dec 17, 2010	14.39	14.39	13.78	13.88	954,318	-0.57(-3.94%)
Dec 16, 2010	14.64	14.69	14.36	14.45	425,548	-0.14(-0.96%)
Dec 15, 2010	14.66	15.04	14.58	14.59	295,183	-0.03(-0.21%)
Dec 14, 2010	14.48	14.86	14.41	14.62	315,085	+0.23(+1.60%)
Dec 13, 2010	14.72	14.82	14.39	14.39	353,864	-0.26(-1.77%)
Dec 10, 2010	14.13	14.78	14.08	14.65	475,992	+0.55(+3.90%)
Dec 09, 2010	13.91	14.18	13.81	14.10	343,512	+0.30(+2.17%)
Dec 08, 2010	13.84	13.99	13.77	13.80	676,924	-0.07(-0.50%)
Dec 07, 2010	13.92	13.99	13.74	13.87	523,413	+0.12(+0.87%)
Dec 06, 2010	13.71	13.84	13.63	13.75	298,961	+0.03(+0.22%)
Dec 03, 2010	13.55	13.76	13.41	13.72	378,397	+0.06(+0.44%)
Dec 02, 2010	13.51	13.86	13.36	13.66	356,100	+0.19(+1.41%)

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.