Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	26.60	26.83	26.26	26.52	313,600	-0.08(-0.30%)
Mar 30, 2004	26.36	26.70	25.91	26.60	290,300	+0.24(+0.91%)
Mar 29, 2004	25.86	26.65	25.72	26.36	409,600	+1.20(+4.77%)
Mar 26, 2004	25.02	25.49	24.84	25.16	322,700	+0.22(+0.88%)
Mar 25, 2004	24.65	24.97	24.49	24.94	267,800	+0.35(+1.42%)
Mar 24, 2004	24.82	25.00	24.59	24.59	281,900	-0.13(-0.53%)
Mar 23, 2004	24.58	24.88	24.40	24.72	333,700	+0.31(+1.27%)
Mar 22, 2004	24.61	24.75	24.00	24.41	282,100	-0.50(-2.01%)
Mar 19, 2004	25.01	25.30	24.75	24.91	172,200	-0.10(-0.40%)
Mar 18, 2004	25.60	25.60	24.59	25.01	541,900	-0.78(-3.02%)
Mar 17, 2004	25.35	25.94	25.28	25.79	171,400	+0.54(+2.14%)
Mar 16, 2004	25.05	25.45	24.83	25.25	346,100	+0.28(+1.12%)
Mar 15, 2004	25.35	25.62	24.85	24.97	304,400	-0.68(-2.65%)
Mar 12, 2004	25.30	25.70	25.17	25.65	354,600	+0.37(+1.46%)
Mar 11, 2004	25.50	26.00	25.06	25.28	587,600	-0.52(-2.02%)
Mar 10, 2004	27.00	27.09	25.75	25.80	569,100	-1.13(-4.20%)
Mar 09, 2004	26.99	27.09	26.61	26.93	320,200	+0.19(+0.71%)
Mar 08, 2004	27.80	27.80	26.62	26.74	320,800	-0.28(-1.04%)
Mar 05, 2004	26.84	27.70	26.84	27.02	324,800	-0.02(-0.07%)
Mar 04, 2004	26.09	27.34	25.83	27.04	407,600	+1.37(+5.34%)
Mar 03, 2004	25.85	25.96	25.60	25.67	413,100	-0.58(-2.21%)
Mar 02, 2004	27.05	27.15	26.21	26.25	265,600	-0.87(-3.21%)
Mar 01, 2004	26.10	27.18	26.06	27.12	480,200	+1.20(+4.63%)
Feb 27, 2004	26.56	26.72	25.92	25.92	297,700	-0.44(-1.67%)
Feb 26, 2004	25.63	26.65	25.61	26.36	472,600	+0.83(+3.25%)
Feb 25, 2004	25.50	26.05	25.37	25.53	702,100	+0.40(+1.59%)
Feb 24, 2004	23.55	26.11	23.35	25.13	1,987,300	+2.30(+10.07%)
Feb 23, 2004	22.80	23.20	22.52	22.83	534,800	+0.43(+1.92%)
Feb 20, 2004	23.50	23.57	22.25	22.40	486,900	-0.57(-2.48%)
Feb 19, 2004	23.78	24.05	22.97	22.97	222,700	-0.51(-2.17%)
Feb 18, 2004	23.95	24.03	23.48	23.48	209,100	-0.47(-1.96%)
Feb 17, 2004	23.25	24.16	23.25	23.95	556,200	+0.80(+3.46%)
Feb 13, 2004	23.40	23.82	23.01	23.15	719,800	-0.05(-0.22%)
Feb 12, 2004	25.12	25.25	23.09	23.20	836,100	-1.84(-7.35%)
Feb 11, 2004	25.85	26.00	25.00	25.04	497,600	-0.79(-3.06%)
Feb 10, 2004	25.80	26.19	25.65	25.83	181,700	-0.22(-0.84%)
Feb 09, 2004	25.75	26.26	25.52	26.05	257,200	-0.33(-1.25%)
Feb 06, 2004	25.28	26.47	25.28	26.38	171,100	+1.16(+4.60%)
Feb 05, 2004	25.34	25.72	25.20	25.22	315,600	-0.03(-0.12%)
Feb 04, 2004	26.05	26.07	25.17	25.25	365,600	-0.90(-3.44%)
Feb 03, 2004	25.80	26.46	25.75	26.15	282,100	+0.15(+0.58%)
Feb 02, 2004	25.80	26.24	25.50	26.00	272,300	+0.13(+0.50%)
Jan 30, 2004	25.78	26.10	25.32	25.87	304,900	+0.39(+1.53%)
Jan 29, 2004	26.50	26.63	24.50	25.48	861,400	-0.42(-1.62%)
Jan 28, 2004	27.57	27.83	25.87	25.90	267,100	-1.65(-5.99%)
Jan 27, 2004	27.30	27.61	26.96	27.55	190,300	+0.22(+0.80%)
Jan 26, 2004	28.05	28.05	27.13	27.33	304,700	-0.72(-2.57%)
Jan 23, 2004	28.45	28.50	27.72	28.05	195,000	-0.22(-0.78%)
Jan 22, 2004	28.85	29.00	28.24	28.27	354,700	-0.55(-1.91%)
Jan 21, 2004	29.20	29.34	28.68	28.82	257,200	-0.34(-1.17%)
Jan 20, 2004	29.60	29.80	28.71	29.16	429,300	-0.19(-0.65%)
Jan 16, 2004	28.00	29.51	27.69	29.35	455,600	+1.40(+5.01%)
Jan 15, 2004	27.90	27.98	27.18	27.95	192,800	+0.35(+1.27%)
Jan 14, 2004	27.03	27.75	27.02	27.60	251,600	+0.61(+2.26%)
Jan 13, 2004	27.66	27.68	26.40	26.99	287,000	-0.66(-2.39%)
Jan 12, 2004	27.50	27.70	27.46	27.65	177,400	+0.03(+0.11%)
Jan 09, 2004	27.20	27.96	27.11	27.62	343,600	+0.41(+1.51%)
Jan 08, 2004	28.00	28.00	27.21	27.21	190,400	-0.68(-2.44%)
Jan 07, 2004	27.35	28.00	27.13	27.89	218,800	+0.58(+2.12%)
Jan 06, 2004	27.53	27.53	27.03	27.31	277,800	-0.21(-0.76%)
Jan 05, 2004	26.96	27.58	26.96	27.52	446,000	+0.76(+2.84%)

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.