Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.48	24.70	24.22	24.66	302,500	+0.14(+0.57%)
Jan 30, 2006	24.40	24.78	24.09	24.52	370,900	+0.14(+0.57%)
Jan 27, 2006	23.90	24.97	23.90	24.38	657,200	+0.55(+2.31%)
Jan 26, 2006	23.90	24.00	23.57	23.83	342,200	+0.06(+0.25%)
Jan 25, 2006	23.68	23.80	23.26	23.77	395,900	+0.16(+0.68%)
Jan 24, 2006	23.70	24.04	23.41	23.61	377,500	-0.01(-0.04%)
Jan 23, 2006	23.56	23.73	23.27	23.62	378,300	+0.07(+0.30%)
Jan 20, 2006	24.30	24.30	23.52	23.55	326,100	-0.70(-2.89%)
Jan 19, 2006	23.80	24.27	23.79	24.25	226,900	+0.56(+2.36%)
Jan 18, 2006	23.47	23.90	23.40	23.69	163,900	+0.04(+0.17%)
Jan 17, 2006	23.65	23.77	23.45	23.65	134,900	-0.30(-1.25%)
Jan 13, 2006	24.09	24.25	23.78	23.95	229,100	-0.14(-0.58%)
Jan 12, 2006	24.27	24.35	23.91	24.09	220,100	-0.18(-0.74%)
Jan 11, 2006	24.15	24.35	23.81	24.27	328,500	+0.00(+0.00%)
Jan 10, 2006	24.20	24.35	24.10	24.27	439,500	+0.07(+0.29%)
Jan 09, 2006	23.72	24.54	23.66	24.20	386,400	+0.48(+2.02%)
Jan 06, 2006	23.33	23.77	23.10	23.72	411,700	+0.47(+2.02%)
Jan 05, 2006	22.97	24.11	22.97	23.25	351,300	+0.28(+1.22%)
Jan 04, 2006	22.34	23.03	22.09	22.97	366,300	+0.64(+2.87%)
Jan 03, 2006	22.02	22.44	21.56	22.33	472,300	+0.33(+1.50%)
Dec 30, 2005	21.91	22.17	21.48	22.00	554,700	-0.08(-0.36%)
Dec 29, 2005	22.59	22.60	22.00	22.08	299,600	-0.55(-2.43%)
Dec 28, 2005	22.29	22.67	22.20	22.63	159,400	+0.35(+1.57%)
Dec 27, 2005	22.66	23.15	22.28	22.28	305,500	-0.43(-1.89%)
Dec 23, 2005	22.70	23.05	22.63	22.71	436,300	+0.01(+0.04%)
Dec 22, 2005	21.08	22.70	21.00	22.70	617,700	+1.74(+8.30%)
Dec 21, 2005	20.67	21.05	20.56	20.96	249,300	+0.30(+1.45%)
Dec 20, 2005	20.85	20.90	20.59	20.66	325,500	-0.20(-0.96%)
Dec 19, 2005	21.45	21.45	20.70	20.86	445,200	-0.44(-2.07%)
Dec 16, 2005	21.42	21.46	21.21	21.30	526,100	-0.07(-0.33%)
Dec 15, 2005	21.74	21.75	21.18	21.37	401,900	-0.27(-1.25%)
Dec 14, 2005	21.46	21.85	21.33	21.64	292,200	+0.31(+1.45%)
Dec 13, 2005	21.49	21.63	21.25	21.33	333,500	-0.26(-1.20%)
Dec 12, 2005	21.50	21.67	21.34	21.59	250,900	+0.09(+0.42%)
Dec 09, 2005	21.46	21.64	21.25	21.50	249,000	-0.06(-0.28%)
Dec 08, 2005	21.14	21.83	20.97	21.56	379,600	+0.31(+1.46%)
Dec 07, 2005	21.31	21.39	20.98	21.25	386,200	-0.04(-0.19%)
Dec 06, 2005	21.25	21.57	21.20	21.29	284,000	+0.12(+0.57%)
Dec 05, 2005	21.20	21.23	20.76	21.17	324,500	+0.09(+0.43%)
Dec 02, 2005	20.95	21.29	20.84	21.08	267,300	+0.05(+0.24%)
Dec 01, 2005	20.43	21.17	20.11	21.03	508,400	+0.60(+2.94%)
Nov 30, 2005	20.50	20.61	20.08	20.43	387,000	+0.32(+1.59%)
Nov 29, 2005	20.18	20.44	20.05	20.11	291,000	+0.09(+0.45%)
Nov 28, 2005	20.44	20.49	20.02	20.02	385,700	-0.51(-2.48%)
Nov 25, 2005	20.35	20.56	20.21	20.53	119,200	+0.18(+0.88%)
Nov 23, 2005	20.43	20.57	20.21	20.35	462,900	+0.00(+0.00%)
Nov 22, 2005	19.90	20.58	19.48	20.35	701,200	-0.10(-0.49%)
Nov 21, 2005	20.49	20.59	20.30	20.45	658,600	-0.03(-0.15%)
Nov 18, 2005	20.65	20.65	20.36	20.48	362,700	-0.02(-0.10%)
Nov 17, 2005	20.40	20.50	20.27	20.50	505,500	+0.20(+0.99%)
Nov 16, 2005	20.44	20.44	19.93	20.30	262,200	-0.06(-0.29%)
Nov 15, 2005	20.50	20.50	20.24	20.36	276,300	-0.14(-0.68%)
Nov 14, 2005	20.63	20.65	20.33	20.50	195,900	+0.01(+0.05%)
Nov 11, 2005	20.66	20.96	20.28	20.49	220,700	-0.20(-0.97%)
Nov 10, 2005	20.36	20.84	19.90	20.69	334,800	+0.34(+1.67%)
Nov 09, 2005	20.48	20.67	20.27	20.35	334,400	-0.13(-0.63%)
Nov 08, 2005	20.86	20.79	20.25	20.48	523,800	-0.37(-1.77%)
Nov 07, 2005	20.53	21.00	20.59	20.85	364,300	+0.33(+1.61%)
Nov 04, 2005	20.30	20.73	20.04	20.52	372,600	+0.16(+0.79%)
Nov 03, 2005	20.59	21.00	20.11	20.36	312,300	-0.13(-0.63%)
Nov 02, 2005	20.00	20.58	19.95	20.49	473,400	+0.46(+2.30%)

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.