Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	21.23	21.43	20.93	21.25	361,600	+0.01(+0.05%)
Mar 30, 2006	21.85	21.97	21.16	21.24	304,500	-0.53(-2.43%)
Mar 29, 2006	21.06	21.81	21.06	21.77	280,100	+0.86(+4.11%)
Mar 28, 2006	21.22	21.48	20.80	20.91	163,300	-0.39(-1.83%)
Mar 27, 2006	21.31	21.40	21.18	21.30	135,900	-0.01(-0.05%)
Mar 24, 2006	21.18	21.31	20.98	21.31	154,000	+0.16(+0.76%)
Mar 23, 2006	20.97	21.29	20.73	21.15	198,000	+0.15(+0.71%)
Mar 22, 2006	20.70	21.05	20.61	21.00	233,900	+0.30(+1.45%)
Mar 21, 2006	20.95	21.44	20.59	20.70	244,200	-0.31(-1.48%)
Mar 20, 2006	21.39	21.40	20.86	21.01	252,200	-0.32(-1.50%)
Mar 17, 2006	21.36	21.67	21.17	21.33	492,100	+0.03(+0.14%)
Mar 16, 2006	21.21	21.45	21.00	21.30	327,900	+0.19(+0.90%)
Mar 15, 2006	21.19	21.22	20.94	21.11	300,700	-0.02(-0.09%)
Mar 14, 2006	20.76	21.27	20.55	21.13	498,100	+0.38(+1.83%)
Mar 13, 2006	20.28	20.96	20.25	20.75	445,700	+0.60(+2.98%)
Mar 10, 2006	20.06	20.40	19.88	20.15	295,500	+0.07(+0.35%)
Mar 09, 2006	19.94	20.12	19.73	20.08	432,300	+0.13(+0.65%)
Mar 08, 2006	20.04	20.25	19.86	19.95	457,100	-0.07(-0.35%)
Mar 07, 2006	20.52	20.53	19.94	20.02	1,173,400	-0.89(-4.26%)
Mar 06, 2006	21.36	21.52	20.89	20.91	686,000	-0.66(-3.06%)
Mar 03, 2006	21.46	21.88	21.35	21.57	438,100	-0.04(-0.19%)
Mar 02, 2006	21.37	21.96	21.20	21.61	727,500	+0.24(+1.12%)

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.