Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	16.30	16.32	15.79	16.03	0	-0.29(-1.78%)
Aug 28, 2008	15.89	16.36	15.89	16.32	403,146	+0.40(+2.51%)
Aug 27, 2008	16.51	16.99	15.02	15.92	1,354,789	-0.79(-4.73%)
Aug 26, 2008	17.00	17.13	16.43	16.71	419,386	-0.40(-2.34%)
Aug 25, 2008	17.69	17.88	17.00	17.11	257,580	-0.64(-3.61%)
Aug 22, 2008	17.40	17.79	17.32	17.75	0	+0.41(+2.36%)
Aug 21, 2008	17.25	17.50	16.97	17.34	104,502	-0.09(-0.52%)
Aug 20, 2008	17.48	17.63	17.17	17.43	176,831	+0.25(+1.46%)
Aug 19, 2008	17.78	17.88	17.07	17.18	176,276	-0.65(-3.65%)
Aug 18, 2008	18.19	18.29	17.60	17.83	334,705	-0.29(-1.60%)
Aug 15, 2008	18.08	18.29	17.51	18.12	0	+0.31(+1.74%)
Aug 14, 2008	17.40	18.06	17.39	17.81	203,806	+0.38(+2.18%)
Aug 13, 2008	17.37	17.52	16.86	17.43	366,494	+0.05(+0.29%)
Aug 12, 2008	17.48	17.67	17.21	17.38	356,584	-0.18(-1.03%)
Aug 11, 2008	16.85	17.99	16.68	17.56	290,287	+0.56(+3.29%)
Aug 08, 2008	16.09	17.05	15.92	17.00	412,780	+0.92(+5.72%)
Aug 07, 2008	15.68	16.23	15.51	16.08	298,627	+0.30(+1.90%)
Aug 06, 2008	15.34	15.83	15.06	15.78	242,393	+0.38(+2.47%)
Aug 05, 2008	15.01	15.48	15.01	15.40	290,818	+0.33(+2.19%)
Aug 04, 2008	15.60	15.83	15.06	15.07	285,144	-0.57(-3.64%)
Aug 01, 2008	15.78	16.25	15.29	15.64	151,999	-0.23(-1.45%)
Jul 31, 2008	16.01	16.27	15.84	15.87	197,905	-0.27(-1.67%)
Jul 30, 2008	16.05	16.18	15.69	16.14	345,006	+0.12(+0.75%)
Jul 29, 2008	16.02	16.11	15.12	16.02	404,296	+0.86(+5.67%)
Jul 28, 2008	15.92	15.92	15.04	15.16	264,907	-0.84(-5.25%)
Jul 25, 2008	15.80	16.25	15.58	16.00	182,425	+0.39(+2.50%)
Jul 24, 2008	16.14	16.29	15.57	15.61	225,963	-0.47(-2.92%)
Jul 23, 2008	16.45	16.80	15.96	16.08	311,542	-0.47(-2.84%)
Jul 22, 2008	15.43	16.88	15.43	16.55	501,281	+0.88(+5.62%)
Jul 21, 2008	15.35	15.89	15.35	15.67	303,864	+0.26(+1.69%)
Jul 18, 2008	14.24	15.54	14.24	15.41	389,230	+0.31(+2.05%)
Jul 17, 2008	15.10	15.15	14.65	15.10	369,535	+0.00(+0.00%)
Jul 16, 2008	14.63	15.10	14.29	15.10	425,355	+0.41(+2.79%)
Jul 15, 2008	13.01	15.33	13.01	14.69	737,495	+1.47(+11.12%)
Jul 14, 2008	13.85	13.97	12.97	13.22	213,862	-0.49(-3.57%)
Jul 11, 2008	13.18	13.92	13.01	13.71	383,490	+0.37(+2.77%)
Jul 10, 2008	12.70	13.65	12.70	13.34	436,086	+0.67(+5.29%)
Jul 09, 2008	13.49	13.61	12.62	12.67	307,536	-0.82(-6.08%)
Jul 08, 2008	12.99	13.52	12.85	13.49	454,925	+0.52(+4.01%)
Jul 07, 2008	13.13	13.66	12.73	12.97	293,077	-0.18(-1.37%)
Jul 04, 2008	13.37	13.48	12.97	13.15	373,278	+0.00(+0.00%)
Jul 03, 2008	13.37	13.48	12.97	13.15	373,278	-0.24(-1.79%)
Jul 02, 2008	14.28	14.50	13.37	13.39	385,540	-0.94(-6.56%)
Jul 01, 2008	14.33	14.62	13.94	14.33	506,101	-0.19(-1.31%)
Jun 30, 2008	15.07	15.56	14.49	14.52	527,245	-1.05(-6.74%)
Jun 27, 2008	16.13	16.23	15.10	15.57	740,949	-0.62(-3.83%)
Jun 26, 2008	16.70	16.73	15.97	16.19	398,827	-0.69(-4.09%)
Jun 25, 2008	16.79	17.19	16.60	16.88	382,295	+0.08(+0.48%)
Jun 24, 2008	16.88	17.25	16.80	16.80	503,798	-0.19(-1.12%)
Jun 23, 2008	17.06	17.30	16.92	16.99	319,191	+0.07(+0.41%)
Jun 20, 2008	17.10	17.25	16.63	16.92	577,652	-0.28(-1.63%)
Jun 19, 2008	16.80	17.22	16.80	17.20	316,517	+0.36(+2.14%)
Jun 18, 2008	16.50	16.88	16.46	16.84	443,598	+0.27(+1.63%)
Jun 17, 2008	16.83	17.00	16.52	16.57	337,217	-0.35(-2.07%)
Jun 16, 2008	16.90	17.03	16.67	16.92	239,051	-0.01(-0.06%)
Jun 13, 2008	16.83	17.02	16.72	16.93	268,348	+0.29(+1.74%)
Jun 12, 2008	16.58	17.14	16.53	16.64	415,544	+0.22(+1.34%)
Jun 11, 2008	16.80	17.03	16.35	16.42	347,564	-0.32(-1.91%)
Jun 10, 2008	16.64	16.93	16.55	16.74	485,338	-0.14(-0.83%)
Jun 09, 2008	17.41	17.41	16.58	16.88	286,355	-0.37(-2.14%)
Jun 06, 2008	17.46	17.65	17.25	17.25	351,160	-0.43(-2.43%)
Jun 05, 2008	17.06	17.80	17.06	17.68	353,450	+0.75(+4.43%)
Jun 04, 2008	16.89	17.41	16.84	16.93	277,297	+0.01(+0.06%)
Jun 03, 2008	16.85	17.20	16.54	16.92	348,450	+0.09(+0.53%)

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.