Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2009	11.17	11.90	11.15	11.56	237,212	+0.49(+4.43%)
Jun 30, 2009	11.34	11.62	10.89	11.07	508,702	-0.35(-3.06%)
Jun 29, 2009	11.54	11.66	11.25	11.42	290,676	-0.11(-0.95%)
Jun 26, 2009	11.33	11.77	11.24	11.53	569,042	+0.14(+1.23%)
Jun 25, 2009	11.25	11.42	11.16	11.39	492,643	+0.71(+6.65%)
Jun 24, 2009	10.87	11.09	10.57	10.68	406,350	-0.07(-0.65%)
Jun 23, 2009	11.03	11.12	10.64	10.75	462,429	-0.32(-2.89%)
Jun 22, 2009	11.39	11.40	11.01	11.07	457,788	-0.41(-3.57%)
Jun 19, 2009	11.18	11.58	10.96	11.48	610,505	+0.40(+3.61%)
Jun 18, 2009	11.42	11.47	10.91	11.08	238,283	-0.38(-3.32%)
Jun 17, 2009	11.11	11.69	10.85	11.46	436,762	+0.37(+3.34%)
Jun 16, 2009	11.03	11.60	11.03	11.09	445,857	+0.06(+0.54%)
Jun 15, 2009	11.39	11.54	10.88	11.03	299,666	-0.54(-4.67%)
Jun 12, 2009	11.77	11.77	11.45	11.57	277,614	-0.30(-2.53%)
Jun 11, 2009	11.78	12.18	11.71	11.87	459,793	+0.21(+1.80%)
Jun 10, 2009	12.01	12.19	11.35	11.66	485,019	-0.29(-2.43%)
Jun 09, 2009	11.87	12.10	11.69	11.95	282,196	+0.01(+0.08%)
Jun 08, 2009	11.80	12.14	11.59	11.94	362,400	-0.19(-1.57%)
Jun 05, 2009	12.04	12.19	11.80	12.13	322,875	+0.08(+0.66%)
Jun 04, 2009	11.56	12.10	11.56	12.05	565,624	+0.42(+3.61%)
Jun 03, 2009	11.74	11.89	11.16	11.63	460,380	-0.24(-2.02%)
Jun 02, 2009	12.13	12.26	11.63	11.87	1,210,829	-0.39(-3.18%)
Jun 01, 2009	11.70	12.57	11.69	12.26	917,104	+0.57(+4.88%)
May 29, 2009	11.19	11.73	11.18	11.69	572,153	+0.58(+5.22%)
May 28, 2009	10.97	11.40	10.64	11.11	645,182	+0.36(+3.35%)
May 27, 2009	11.17	11.51	10.68	10.75	567,318	-0.43(-3.85%)
May 26, 2009	10.60	11.23	10.45	11.18	580,022	+0.59(+5.57%)
May 22, 2009	9.920	10.72	9.920	10.59	445,741	+0.62(+6.22%)
May 21, 2009	9.580	10.10	9.450	9.970	548,348	+0.15(+1.53%)
May 20, 2009	8.820	10.18	8.820	9.820	1,376,904	+1.35(+15.94%)
May 19, 2009	8.040	8.500	8.016	8.470	547,776	+0.43(+5.35%)
May 18, 2009	7.890	8.050	7.670	8.040	284,631	+0.21(+2.68%)
May 15, 2009	7.810	8.020	7.650	7.830	284,493	+0.01(+0.13%)
May 14, 2009	7.410	8.020	7.370	7.820	442,465	+0.47(+6.39%)
May 13, 2009	7.710	7.750	7.230	7.350	665,512	-0.56(-7.08%)
May 12, 2009	7.930	8.010	7.590	7.910	351,700	+0.03(+0.38%)
May 11, 2009	8.710	8.760	7.790	7.880	556,775	-1.08(-12.05%)
May 08, 2009	8.560	8.960	8.400	8.960	214,194	+0.53(+6.29%)
May 07, 2009	8.810	8.940	8.290	8.430	249,358	-0.34(-3.88%)
May 06, 2009	8.410	8.780	8.160	8.770	430,409	+0.45(+5.41%)
May 05, 2009	8.860	8.860	8.090	8.320	408,739	-0.50(-5.67%)
May 04, 2009	8.850	8.850	8.770	8.820	275,746	+0.44(+5.25%)

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.