Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.90	20.75	19.70	20.25	980,500	+0.45(+2.27%)
Aug 30, 2006	19.84	20.07	18.85	19.80	2,608,100	+1.69(+9.33%)
Aug 29, 2006	18.08	18.16	17.67	18.11	292,800	+0.17(+0.95%)
Aug 28, 2006	17.60	18.09	17.42	17.94	271,700	+0.26(+1.47%)
Aug 25, 2006	17.87	18.14	17.59	17.68	225,200	-0.26(-1.45%)
Aug 24, 2006	17.89	18.16	17.56	17.94	238,500	+0.18(+1.01%)
Aug 23, 2006	18.13	18.25	17.49	17.76	213,100	-0.33(-1.82%)
Aug 22, 2006	18.03	18.22	17.82	18.09	208,100	+0.02(+0.11%)
Aug 21, 2006	18.18	18.18	17.79	18.07	197,500	-0.24(-1.31%)
Aug 18, 2006	18.13	18.31	17.84	18.31	216,400	+0.22(+1.22%)
Aug 17, 2006	17.94	18.38	17.71	18.09	381,600	+0.11(+0.61%)
Aug 16, 2006	17.39	18.02	17.30	17.98	410,600	+0.73(+4.23%)
Aug 15, 2006	17.05	17.30	16.94	17.25	333,400	+0.51(+3.05%)
Aug 14, 2006	16.90	17.22	16.60	16.74	178,200	-0.02(-0.12%)
Aug 11, 2006	16.98	16.98	16.62	16.76	319,200	-0.33(-1.93%)
Aug 10, 2006	16.80	17.32	16.60	17.09	261,400	+0.14(+0.83%)
Aug 09, 2006	17.24	17.24	16.78	16.95	503,200	-0.05(-0.29%)
Aug 08, 2006	17.60	17.76	16.80	17.00	727,200	-0.56(-3.19%)
Aug 07, 2006	17.65	17.76	17.34	17.56	364,900	-0.09(-0.51%)
Aug 04, 2006	18.24	18.25	17.43	17.65	509,700	-0.31(-1.73%)
Aug 03, 2006	17.60	18.21	17.57	17.96	475,100	+0.21(+1.18%)
Aug 02, 2006	17.78	18.19	17.66	17.75	759,400	-0.04(-0.22%)
Aug 01, 2006	17.90	17.95	17.47	17.79	467,400	-0.20(-1.11%)
Jul 31, 2006	18.40	18.40	17.91	17.99	403,100	-0.40(-2.18%)
Jul 28, 2006	18.04	18.47	18.00	18.39	1,153,900	+0.49(+2.74%)
Jul 27, 2006	18.18	18.58	17.74	17.90	322,800	-0.15(-0.83%)
Jul 26, 2006	18.47	18.47	17.90	18.05	745,000	-0.42(-2.27%)
Jul 25, 2006	18.26	18.69	18.12	18.47	342,000	+0.18(+0.98%)
Jul 24, 2006	18.22	18.85	18.02	18.29	684,100	+0.24(+1.33%)
Jul 21, 2006	18.61	18.82	17.95	18.05	472,900	-0.55(-2.96%)
Jul 20, 2006	19.00	19.17	18.60	18.60	417,300	-0.29(-1.54%)
Jul 19, 2006	18.94	19.17	18.70	18.89	920,200	-0.11(-0.58%)
Jul 18, 2006	18.89	19.05	18.57	19.00	962,500	+0.32(+1.71%)
Jul 17, 2006	18.71	19.03	18.63	18.68	332,500	-0.10(-0.53%)
Jul 14, 2006	18.87	19.00	18.65	18.78	360,100	-0.15(-0.79%)
Jul 13, 2006	19.11	19.25	18.87	18.93	758,000	-0.24(-1.25%)
Jul 12, 2006	19.91	20.07	19.06	19.17	751,300	-0.82(-4.10%)
Jul 11, 2006	20.06	20.21	19.78	19.99	610,500	-0.11(-0.55%)
Jul 10, 2006	20.54	20.69	20.03	20.10	307,500	-0.40(-1.95%)
Jul 07, 2006	20.95	21.00	20.31	20.50	296,900	-0.55(-2.61%)
Jul 06, 2006	20.93	21.44	20.85	21.05	382,300	+0.20(+0.96%)
Jul 05, 2006	20.90	21.05	20.63	20.85	410,100	-0.15(-0.71%)
Jul 03, 2006	21.29	21.34	20.94	21.00	304,500	-0.29(-1.36%)
Jun 30, 2006	22.11	22.30	21.17	21.29	534,100	-0.62(-2.83%)
Jun 29, 2006	21.12	22.05	21.08	21.91	300,700	+1.03(+4.93%)
Jun 28, 2006	20.96	21.02	20.55	20.88	256,300	-0.08(-0.38%)
Jun 27, 2006	21.55	21.83	20.88	20.96	263,900	-0.62(-2.87%)
Jun 26, 2006	21.46	21.97	21.29	21.58	358,200	+0.37(+1.74%)
Jun 23, 2006	20.89	21.32	20.75	21.21	476,200	+0.20(+0.95%)
Jun 22, 2006	21.45	21.65	20.97	21.01	468,500	-0.57(-2.64%)
Jun 21, 2006	20.83	21.88	20.83	21.58	313,600	+0.69(+3.30%)
Jun 20, 2006	20.80	21.16	20.67	20.89	230,500	+0.03(+0.14%)
Jun 19, 2006	21.68	21.71	20.67	20.86	370,200	-0.75(-3.47%)
Jun 16, 2006	21.75	21.76	21.20	21.61	739,100	-0.14(-0.64%)
Jun 15, 2006	21.03	21.80	21.03	21.75	381,400	+0.91(+4.37%)
Jun 14, 2006	20.52	21.07	20.51	20.84	359,900	+0.18(+0.87%)
Jun 13, 2006	20.92	21.25	20.61	20.66	340,200	-0.29(-1.38%)
Jun 12, 2006	21.56	21.56	20.94	20.95	265,900	-0.61(-2.83%)
Jun 09, 2006	21.68	22.37	21.52	21.56	381,800	-0.08(-0.37%)
Jun 08, 2006	21.70	21.80	20.80	21.64	486,500	-0.13(-0.60%)
Jun 07, 2006	22.06	22.26	21.73	21.77	368,500	-0.28(-1.27%)
Jun 06, 2006	22.29	22.49	21.75	22.05	618,800	-0.14(-0.63%)
Jun 05, 2006	22.68	22.86	21.94	22.19	352,600	-0.69(-3.02%)
Jun 02, 2006	22.60	22.97	22.44	22.88	385,300	+0.37(+1.64%)

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.