Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	18.03	18.25	17.72	17.72	1,843,800	-0.30(-1.66%)
Aug 30, 2005	18.50	19.51	17.89	18.02	6,013,500	-3.23(-15.20%)
Aug 29, 2005	21.51	21.47	21.05	21.25	554,100	-0.25(-1.16%)
Aug 26, 2005	21.67	21.66	21.20	21.50	352,200	-0.16(-0.74%)
Aug 25, 2005	21.50	22.00	21.36	21.66	517,400	+0.16(+0.74%)
Aug 24, 2005	21.30	21.90	21.15	21.50	439,100	+0.10(+0.47%)
Aug 23, 2005	21.37	21.64	21.22	21.40	424,600	+0.03(+0.14%)
Aug 22, 2005	21.50	21.65	21.22	21.37	726,800	-0.04(-0.19%)
Aug 19, 2005	21.50	21.50	20.77	21.41	1,053,900	-0.19(-0.88%)
Aug 18, 2005	21.70	21.93	19.75	21.60	2,870,200	-2.46(-10.22%)
Aug 17, 2005	23.83	24.15	23.62	24.06	481,800	+0.23(+0.97%)
Aug 16, 2005	23.99	24.15	23.79	23.83	855,800	-0.16(-0.67%)
Aug 15, 2005	23.51	24.11	23.16	23.99	403,500	+0.39(+1.65%)
Aug 12, 2005	23.82	23.83	23.23	23.60	291,200	-0.40(-1.67%)
Aug 11, 2005	23.42	24.02	23.35	24.00	441,100	+0.50(+2.13%)
Aug 10, 2005	23.25	23.67	23.20	23.50	425,200	+0.42(+1.82%)
Aug 09, 2005	22.78	23.39	22.78	23.08	349,700	+0.32(+1.41%)
Aug 08, 2005	23.14	23.20	22.50	22.76	452,200	-0.23(-1.00%)
Aug 05, 2005	23.82	23.82	22.35	22.99	759,800	-0.93(-3.89%)
Aug 04, 2005	24.37	24.42	23.80	23.92	399,000	-0.70(-2.84%)
Aug 03, 2005	24.91	24.91	24.50	24.62	289,400	-0.29(-1.16%)
Aug 02, 2005	24.61	24.91	24.55	24.91	397,600	+0.28(+1.14%)
Aug 01, 2005	24.42	24.70	24.37	24.63	471,800	+0.23(+0.94%)
Jul 29, 2005	24.35	24.50	24.18	24.40	365,900	+0.16(+0.66%)
Jul 28, 2005	23.66	24.24	23.61	24.24	440,100	+0.59(+2.49%)
Jul 27, 2005	24.22	24.24	23.27	23.65	458,300	-0.46(-1.91%)
Jul 26, 2005	24.00	24.25	23.53	24.11	447,100	+0.12(+0.50%)
Jul 25, 2005	24.23	24.25	23.99	23.99	600,700	-0.21(-0.87%)
Jul 22, 2005	23.91	24.21	23.79	24.20	449,200	+0.28(+1.17%)
Jul 21, 2005	23.99	24.29	23.70	23.92	561,500	-0.02(-0.08%)
Jul 20, 2005	23.61	24.02	23.54	23.94	379,200	+0.33(+1.40%)
Jul 19, 2005	23.48	23.64	23.27	23.61	575,700	+0.32(+1.37%)
Jul 18, 2005	23.52	23.55	23.15	23.29	391,400	-0.22(-0.94%)
Jul 15, 2005	23.57	23.64	23.15	23.51	772,300	-0.08(-0.34%)
Jul 14, 2005	23.20	23.70	22.89	23.59	1,197,200	+0.45(+1.94%)
Jul 13, 2005	22.20	23.28	22.16	23.14	835,300	+0.93(+4.19%)
Jul 12, 2005	22.10	22.29	22.00	22.21	606,200	-0.03(-0.13%)
Jul 11, 2005	21.77	22.40	21.59	22.24	862,600	+0.47(+2.16%)
Jul 08, 2005	21.10	21.77	21.05	21.77	629,500	+0.76(+3.62%)
Jul 07, 2005	20.60	21.04	20.45	21.01	423,400	+0.18(+0.86%)
Jul 06, 2005	20.53	20.90	20.47	20.83	555,500	+0.37(+1.81%)
Jul 05, 2005	20.11	20.55	20.01	20.46	343,600	+0.39(+1.94%)
Jul 01, 2005	19.82	20.23	19.82	20.07	383,400	+0.26(+1.31%)
Jun 30, 2005	20.11	20.16	19.81	19.81	436,000	-0.18(-0.90%)
Jun 29, 2005	19.95	20.15	19.85	19.99	476,200	+0.03(+0.15%)
Jun 28, 2005	19.27	20.04	19.27	19.96	579,900	+0.70(+3.63%)
Jun 27, 2005	19.52	19.56	19.24	19.26	387,300	-0.25(-1.28%)
Jun 24, 2005	19.06	19.57	19.02	19.51	1,025,200	+0.39(+2.04%)
Jun 23, 2005	19.05	19.14	18.99	19.12	639,500	+0.13(+0.68%)
Jun 22, 2005	19.00	19.20	18.93	18.99	507,200	+0.00(+0.00%)
Jun 21, 2005	19.22	19.24	18.85	18.99	737,600	-0.14(-0.73%)
Jun 20, 2005	19.26	19.27	19.12	19.13	524,300	-0.14(-0.73%)
Jun 17, 2005	19.32	19.66	19.13	19.27	854,600	+0.11(+0.57%)
Jun 16, 2005	18.84	19.31	18.75	19.16	558,500	+0.36(+1.91%)
Jun 15, 2005	18.91	18.95	18.53	18.80	1,269,900	+0.00(+0.00%)
Jun 14, 2005	18.64	18.97	18.52	18.80	451,200	+0.26(+1.40%)
Jun 13, 2005	19.10	19.11	18.49	18.54	964,600	-0.57(-2.98%)
Jun 10, 2005	19.05	19.18	18.95	19.11	516,300	+0.08(+0.42%)
Jun 09, 2005	18.92	19.08	18.74	19.03	588,900	+0.11(+0.58%)
Jun 08, 2005	18.90	18.98	18.60	18.92	899,100	+0.02(+0.11%)
Jun 07, 2005	19.08	19.40	18.87	18.90	804,400	+0.00(+0.00%)
Jun 06, 2005	19.10	19.15	18.77	18.90	563,200	-0.13(-0.68%)
Jun 03, 2005	19.31	19.52	18.96	19.03	756,900	-0.28(-1.45%)
Jun 02, 2005	19.34	19.39	19.15	19.31	901,000	-0.17(-0.87%)

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.