Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	12.52	12.71	12.27	12.30	407,383	-0.22(-1.76%)
Sep 29, 2009	12.45	12.74	12.31	12.52	275,102	+0.03(+0.24%)
Sep 28, 2009	12.27	12.69	12.02	12.49	269,689	+0.34(+2.80%)
Sep 25, 2009	12.35	12.44	12.08	12.15	173,366	-0.19(-1.54%)
Sep 24, 2009	12.96	13.10	12.16	12.34	268,674	-0.62(-4.78%)
Sep 23, 2009	13.39	13.39	12.94	12.96	226,818	-0.35(-2.63%)
Sep 22, 2009	13.61	13.74	13.07	13.31	172,934	-0.14(-1.04%)
Sep 21, 2009	13.79	13.79	13.41	13.45	184,080	-0.43(-3.10%)
Sep 18, 2009	13.15	13.93	13.14	13.88	430,682	+0.81(+6.20%)
Sep 17, 2009	13.03	13.46	12.86	13.07	141,097	-0.01(-0.08%)
Sep 16, 2009	12.99	13.25	12.89	13.08	137,013	+0.11(+0.85%)
Sep 15, 2009	12.83	13.08	12.82	12.97	172,928	+0.09(+0.70%)
Sep 14, 2009	12.62	12.95	12.55	12.88	184,551	+0.14(+1.10%)
Sep 11, 2009	13.04	13.18	12.50	12.74	206,414	-0.23(-1.77%)
Sep 10, 2009	12.78	13.00	12.50	12.97	163,463	+0.22(+1.73%)
Sep 09, 2009	12.39	13.07	12.39	12.75	259,059	+0.32(+2.57%)
Sep 08, 2009	12.30	12.50	12.24	12.43	169,985	+0.22(+1.80%)
Sep 04, 2009	12.10	12.30	11.85	12.21	182,475	+0.02(+0.16%)
Sep 03, 2009	11.61	12.30	11.57	12.19	424,604	+0.65(+5.63%)
Sep 02, 2009	11.55	11.91	11.45	11.54	777,724	-0.09(-0.77%)
Sep 01, 2009	11.47	12.55	11.44	11.63	914,134	+0.41(+3.65%)
Aug 31, 2009	11.40	11.50	11.18	11.22	385,474	-0.30(-2.60%)
Aug 28, 2009	11.81	11.94	11.26	11.52	408,303	-0.21(-1.79%)
Aug 27, 2009	12.38	12.44	11.51	11.73	903,504	-0.51(-4.17%)
Aug 26, 2009	14.08	14.08	11.96	12.24	1,268,344	-1.94(-13.68%)
Aug 25, 2009	14.33	14.37	14.02	14.18	405,259	+0.02(+0.14%)
Aug 24, 2009	14.11	14.46	14.10	14.16	166,045	+0.08(+0.57%)
Aug 21, 2009	14.17	14.59	13.80	14.08	320,130	+0.09(+0.64%)
Aug 20, 2009	13.47	14.00	13.46	13.99	141,252	+0.53(+3.94%)
Aug 19, 2009	13.06	13.54	12.83	13.46	233,825	+0.33(+2.51%)
Aug 18, 2009	12.96	13.20	12.75	13.13	193,731	+0.59(+4.69%)
Aug 17, 2009	12.69	13.00	12.50	12.54	184,743	-0.56(-4.26%)
Aug 14, 2009	13.64	13.64	12.66	13.10	209,802	-0.50(-3.68%)
Aug 13, 2009	13.88	13.99	13.39	13.60	156,015	-0.22(-1.59%)
Aug 12, 2009	13.62	14.15	13.53	13.82	216,860	+0.25(+1.84%)
Aug 11, 2009	13.79	13.86	13.48	13.57	174,623	-0.27(-1.95%)
Aug 10, 2009	13.74	14.07	13.64	13.84	176,810	-0.02(-0.14%)
Aug 07, 2009	13.79	14.07	13.64	13.86	192,465	+0.36(+2.67%)
Aug 06, 2009	13.47	13.62	13.16	13.50	305,622	+0.07(+0.52%)
Aug 05, 2009	12.84	13.50	12.82	13.43	292,735	+0.45(+3.47%)
Aug 04, 2009	12.86	13.15	12.72	12.98	131,875	+0.00(+0.00%)
Aug 03, 2009	12.76	13.11	12.63	12.98	212,317	+0.25(+1.96%)
Jul 31, 2009	12.63	12.98	12.55	12.73	356,000	+0.12(+0.95%)
Jul 30, 2009	12.09	12.62	12.03	12.61	291,629	+0.77(+6.50%)
Jul 29, 2009	11.67	12.12	11.41	11.84	303,151	+0.08(+0.68%)
Jul 28, 2009	11.84	11.93	11.36	11.76	238,980	-0.28(-2.33%)
Jul 27, 2009	11.95	12.47	11.95	12.04	274,786	-0.06(-0.50%)
Jul 24, 2009	12.04	12.34	11.80	12.10	473	-0.02(-0.17%)
Jul 23, 2009	11.63	12.48	11.50	12.12	268,567	+0.51(+4.39%)
Jul 22, 2009	11.89	11.95	11.29	11.61	264,810	-0.32(-2.68%)
Jul 21, 2009	12.25	12.31	11.85	11.93	177,370	-0.14(-1.16%)
Jul 20, 2009	11.85	12.25	11.74	12.07	214,400	+0.30(+2.55%)
Jul 17, 2009	11.85	12.00	11.40	11.77	211,675	-0.04(-0.34%)
Jul 16, 2009	11.35	11.86	11.25	11.81	261,573	+0.45(+3.96%)
Jul 15, 2009	11.52	11.52	11.20	11.36	381,656	+0.04(+0.35%)
Jul 14, 2009	10.90	11.39	10.86	11.32	294,657	+0.43(+3.95%)
Jul 13, 2009	10.66	11.04	10.63	10.89	288,432	+0.11(+1.02%)
Jul 10, 2009	10.49	10.93	10.42	10.78	120,351	+0.15(+1.41%)
Jul 09, 2009	10.66	11.03	10.51	10.63	261,515	+0.08(+0.76%)
Jul 08, 2009	10.64	10.64	10.04	10.55	415,062	+0.05(+0.48%)
Jul 07, 2009	11.51	11.74	10.44	10.50	416,901	-1.00(-8.70%)
Jul 06, 2009	10.91	11.57	10.55	11.50	480,595	+0.76(+7.08%)
Jul 02, 2009	11.45	11.45	10.74	10.74	213,084	-0.82(-7.09%)

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.