Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	22.75	25.60	22.61	24.99	3,398,100	+3.13(+14.32%)
Feb 27, 2007	22.90	22.90	21.86	21.86	560,800	-1.41(-6.06%)
Feb 26, 2007	23.70	23.70	23.09	23.27	256,919	-0.34(-1.44%)
Feb 23, 2007	23.40	23.66	23.10	23.61	222,500	+0.18(+0.77%)
Feb 22, 2007	23.57	23.60	23.04	23.43	186,900	-0.07(-0.30%)
Feb 21, 2007	23.33	23.68	23.27	23.50	214,000	+0.07(+0.30%)
Feb 20, 2007	23.08	23.52	22.92	23.43	232,000	+0.27(+1.17%)
Feb 16, 2007	23.31	23.31	22.83	23.16	229,200	-0.15(-0.64%)
Feb 15, 2007	23.26	23.40	23.06	23.31	209,000	-0.01(-0.04%)
Feb 14, 2007	23.33	23.50	23.25	23.32	127,288	-0.01(-0.04%)
Feb 13, 2007	23.14	23.49	23.14	23.33	195,973	+0.27(+1.17%)
Feb 12, 2007	22.90	23.09	22.72	23.06	178,651	+0.29(+1.27%)
Feb 09, 2007	22.99	23.06	22.69	22.77	248,800	-0.26(-1.13%)
Feb 08, 2007	23.30	23.30	22.96	23.03	203,800	-0.27(-1.16%)
Feb 07, 2007	22.86	23.33	22.76	23.30	194,200	+0.44(+1.92%)
Feb 06, 2007	22.62	22.88	22.54	22.86	148,800	+0.32(+1.42%)
Feb 05, 2007	22.77	22.98	22.48	22.54	466,700	-0.44(-1.91%)
Feb 02, 2007	22.73	23.01	22.59	22.98	297,000	+0.25(+1.10%)
Feb 01, 2007	22.71	22.84	22.34	22.73	308,100	+0.10(+0.44%)
Jan 31, 2007	22.49	22.81	22.10	22.63	293,500	+0.03(+0.13%)
Jan 30, 2007	22.55	22.74	22.38	22.60	240,200	+0.13(+0.58%)
Jan 29, 2007	22.26	22.77	22.11	22.47	288,900	+0.27(+1.22%)
Jan 26, 2007	22.06	22.26	21.71	22.20	170,900	+0.22(+1.00%)
Jan 25, 2007	22.23	22.34	21.83	21.98	215,000	-0.34(-1.52%)
Jan 24, 2007	21.92	22.39	21.86	22.32	190,300	+0.59(+2.72%)
Jan 23, 2007	21.55	21.88	21.43	21.73	249,000	+0.21(+0.98%)
Jan 22, 2007	21.95	21.95	21.33	21.52	185,000	-0.43(-1.96%)
Jan 19, 2007	21.50	22.04	21.33	21.95	198,400	+0.42(+1.95%)
Jan 18, 2007	22.04	22.04	21.38	21.53	326,700	-0.54(-2.45%)
Jan 17, 2007	22.10	22.33	22.00	22.07	145,800	-0.11(-0.50%)
Jan 16, 2007	22.29	22.50	22.14	22.18	281,400	+0.00(+0.00%)
Jan 12, 2007	22.06	22.32	21.99	22.18	165,700	+0.12(+0.54%)
Jan 11, 2007	21.75	22.22	21.75	22.06	190,100	+0.35(+1.61%)
Jan 10, 2007	21.50	21.77	21.30	21.71	141,300	+0.07(+0.32%)
Jan 09, 2007	21.31	21.70	21.17	21.64	257,900	+0.29(+1.36%)
Jan 08, 2007	21.56	21.56	21.19	21.35	314,000	-0.20(-0.93%)
Jan 05, 2007	22.13	22.13	21.42	21.55	308,900	-0.73(-3.28%)
Jan 04, 2007	21.84	22.32	21.75	22.28	521,800	+0.46(+2.11%)
Jan 03, 2007	21.25	21.84	21.10	21.82	500,500	+0.70(+3.31%)
Dec 29, 2006	21.45	21.55	21.06	21.12	246,400	-0.32(-1.49%)
Dec 28, 2006	21.45	21.65	21.21	21.44	208,100	-0.03(-0.14%)
Dec 27, 2006	21.30	21.52	21.20	21.47	233,700	+0.19(+0.89%)
Dec 26, 2006	21.00	21.36	20.96	21.28	173,400	+0.25(+1.19%)
Dec 22, 2006	21.28	21.28	20.94	21.03	223,500	-0.25(-1.17%)
Dec 21, 2006	21.48	21.70	21.14	21.28	205,800	-0.19(-0.88%)
Dec 20, 2006	21.38	21.71	21.30	21.47	437,800	+0.10(+0.47%)
Dec 19, 2006	21.17	21.55	20.90	21.37	574,200	+0.16(+0.75%)
Dec 18, 2006	20.99	21.32	20.85	21.21	564,300	+0.23(+1.10%)
Dec 15, 2006	21.00	21.25	20.77	20.98	619,700	+0.03(+0.14%)
Dec 14, 2006	20.80	21.18	20.69	20.95	471,100	+0.19(+0.92%)
Dec 13, 2006	20.62	20.78	20.54	20.76	398,700	+0.18(+0.87%)
Dec 12, 2006	20.58	20.75	20.43	20.58	332,600	-0.04(-0.19%)
Dec 11, 2006	20.54	20.75	20.45	20.62	443,300	+0.03(+0.15%)
Dec 08, 2006	20.31	20.81	20.11	20.59	563,200	+0.11(+0.54%)
Dec 07, 2006	20.70	20.76	20.24	20.48	474,000	-0.22(-1.06%)
Dec 06, 2006	20.67	20.86	20.45	20.70	335,600	-0.05(-0.24%)
Dec 05, 2006	20.75	20.95	20.59	20.75	329,000	+0.07(+0.34%)
Dec 04, 2006	20.10	20.73	20.07	20.68	526,000	+0.54(+2.68%)

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.