Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.300	7.580	6.750	6.810	0	-0.54(-7.35%)
Jan 29, 2009	7.660	7.700	7.250	7.350	338,620	-0.40(-5.16%)
Jan 28, 2009	7.700	7.960	7.470	7.750	317,567	+0.25(+3.33%)
Jan 27, 2009	7.200	7.560	7.120	7.500	263,969	+0.36(+5.04%)
Jan 26, 2009	6.940	7.410	6.790	7.140	232,509	+0.24(+3.48%)
Jan 23, 2009	6.730	7.110	6.550	6.900	0	+0.00(+0.00%)
Jan 22, 2009	6.970	7.180	6.560	6.900	393,811	-0.31(-4.30%)
Jan 21, 2009	6.870	7.300	6.420	7.210	314,933	+0.54(+8.10%)
Jan 20, 2009	7.360	7.430	6.570	6.670	360,706	-0.76(-10.23%)
Jan 16, 2009	7.670	7.830	7.110	7.430	0	-0.07(-0.93%)
Jan 15, 2009	7.390	7.650	6.830	7.500	482,392	+0.14(+1.90%)
Jan 14, 2009	7.790	7.820	7.220	7.360	280,217	-0.59(-7.42%)
Jan 13, 2009	7.640	8.050	7.480	7.950	324,339	+0.31(+4.06%)
Jan 12, 2009	8.240	8.240	7.510	7.640	364,704	-0.62(-7.51%)
Jan 09, 2009	8.600	8.780	8.080	8.260	214,494	-0.37(-4.29%)
Jan 08, 2009	8.370	8.660	8.230	8.630	497,784	+0.14(+1.65%)
Jan 07, 2009	9.040	9.080	8.360	8.490	702,148	-0.62(-6.81%)
Jan 06, 2009	8.260	9.230	8.260	9.110	603,098	+0.78(+9.36%)
Jan 05, 2009	8.200	8.350	7.880	8.330	278,499	+0.18(+2.21%)
Jan 02, 2009	8.260	8.340	7.740	8.150	0	-0.07(-0.85%)
Jan 01, 2009	7.770	8.380	7.692	8.220	0	+0.00(+0.00%)
Dec 31, 2008	7.770	8.380	7.692	8.220	345,373	+0.50(+6.48%)
Dec 30, 2008	7.530	7.750	7.210	7.720	204,770	+0.31(+4.18%)
Dec 29, 2008	7.620	7.620	7.260	7.410	282,887	-0.20(-2.63%)
Dec 26, 2008	7.230	7.620	7.050	7.610	0	+0.34(+4.68%)
Dec 24, 2008	7.330	7.440	6.810	7.270	148,586	-0.07(-0.95%)
Dec 23, 2008	7.950	8.180	7.150	7.340	272,418	-0.55(-6.97%)
Dec 22, 2008	8.040	8.040	7.420	7.890	471,543	-0.13(-1.62%)
Dec 19, 2008	8.120	8.350	7.620	8.020	653,641	+0.09(+1.13%)
Dec 18, 2008	7.610	7.940	7.510	7.930	508,187	+0.32(+4.20%)
Dec 17, 2008	7.450	7.930	7.310	7.610	290,152	+0.00(+0.00%)
Dec 16, 2008	7.040	7.610	6.970	7.610	759,349	+0.78(+11.42%)
Dec 15, 2008	7.410	7.450	6.590	6.830	326,586	-0.40(-5.53%)
Dec 12, 2008	6.740	7.320	6.390	7.230	0	+0.21(+2.99%)
Dec 11, 2008	7.620	7.940	6.880	7.020	370,172	-0.52(-6.90%)
Dec 10, 2008	7.130	7.660	6.960	7.540	416,920	+0.54(+7.71%)
Dec 09, 2008	7.060	7.350	6.750	7.000	732,131	-0.14(-1.96%)
Dec 08, 2008	7.700	7.700	7.000	7.140	674,984	-0.28(-3.77%)
Dec 05, 2008	6.710	7.480	6.350	7.420	0	+0.56(+8.16%)
Dec 04, 2008	6.920	7.330	6.570	6.860	598,911	-0.23(-3.24%)
Dec 03, 2008	6.840	7.190	6.300	7.090	553,888	+0.42(+6.30%)
Dec 02, 2008	5.960	6.670	5.960	6.670	546,433	+0.86(+14.80%)
Dec 01, 2008	5.790	6.480	5.780	5.810	638,968	-0.13(-2.19%)
Nov 28, 2008	6.400	6.440	5.880	5.940	432,732	-0.55(-8.47%)
Nov 26, 2008	4.990	6.490	4.990	6.490	1,067,111	+1.36(+26.51%)
Nov 25, 2008	7.040	7.040	4.800	5.130	1,097,385	-1.69(-24.78%)
Nov 24, 2008	5.900	6.820	5.650	6.820	513,400	+0.92(+15.59%)
Nov 21, 2008	5.290	5.980	4.990	5.900	589,579	+0.77(+15.01%)
Nov 20, 2008	5.830	5.950	5.090	5.130	961,059	-0.79(-13.34%)
Nov 19, 2008	6.500	6.590	5.900	5.920	412,995	-0.49(-7.64%)
Nov 18, 2008	6.500	6.640	6.060	6.410	483,261	-0.13(-1.99%)
Nov 17, 2008	6.140	6.850	6.030	6.540	340,993	+0.31(+4.98%)
Nov 14, 2008	7.020	7.180	6.130	6.230	0	-0.93(-12.99%)
Nov 13, 2008	6.250	7.180	5.590	7.160	644,038	+0.86(+13.65%)
Nov 12, 2008	7.400	7.410	6.300	6.300	373,429	-1.19(-15.89%)
Nov 11, 2008	7.450	7.950	7.290	7.490	289,334	-0.04(-0.53%)
Nov 10, 2008	8.130	8.350	7.410	7.530	366,433	-0.36(-4.56%)
Nov 07, 2008	7.940	8.250	7.600	7.890	0	+0.07(+0.90%)
Nov 06, 2008	8.410	8.460	7.800	7.820	240,674	-0.64(-7.57%)
Nov 05, 2008	8.730	8.910	8.340	8.460	267,570	-0.45(-5.05%)
Nov 04, 2008	8.680	9.010	8.450	8.910	409,114	+0.44(+5.19%)

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.