Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.91	22.17	21.48	22.00	554,700	-0.08(-0.36%)
Dec 29, 2005	22.59	22.60	22.00	22.08	299,600	-0.55(-2.43%)
Dec 28, 2005	22.29	22.67	22.20	22.63	159,400	+0.35(+1.57%)
Dec 27, 2005	22.66	23.15	22.28	22.28	305,500	-0.43(-1.89%)
Dec 23, 2005	22.70	23.05	22.63	22.71	436,300	+0.01(+0.04%)
Dec 22, 2005	21.08	22.70	21.00	22.70	617,700	+1.74(+8.30%)
Dec 21, 2005	20.67	21.05	20.56	20.96	249,300	+0.30(+1.45%)
Dec 20, 2005	20.85	20.90	20.59	20.66	325,500	-0.20(-0.96%)
Dec 19, 2005	21.45	21.45	20.70	20.86	445,200	-0.44(-2.07%)
Dec 16, 2005	21.42	21.46	21.21	21.30	526,100	-0.07(-0.33%)
Dec 15, 2005	21.74	21.75	21.18	21.37	401,900	-0.27(-1.25%)
Dec 14, 2005	21.46	21.85	21.33	21.64	292,200	+0.31(+1.45%)
Dec 13, 2005	21.49	21.63	21.25	21.33	333,500	-0.26(-1.20%)
Dec 12, 2005	21.50	21.67	21.34	21.59	250,900	+0.09(+0.42%)
Dec 09, 2005	21.46	21.64	21.25	21.50	249,000	-0.06(-0.28%)
Dec 08, 2005	21.14	21.83	20.97	21.56	379,600	+0.31(+1.46%)
Dec 07, 2005	21.31	21.39	20.98	21.25	386,200	-0.04(-0.19%)
Dec 06, 2005	21.25	21.57	21.20	21.29	284,000	+0.12(+0.57%)
Dec 05, 2005	21.20	21.23	20.76	21.17	324,500	+0.09(+0.43%)
Dec 02, 2005	20.95	21.29	20.84	21.08	267,300	+0.05(+0.24%)

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.