Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.80	24.03	22.53	23.57	369,200	+0.32(+1.38%)
Jan 30, 2008	23.30	24.22	22.99	23.25	316,975	-0.15(-0.64%)
Jan 29, 2008	23.43	23.53	22.82	23.40	534,300	+0.00(+0.00%)
Jan 28, 2008	23.13	23.42	22.68	23.40	416,900	+0.13(+0.56%)
Jan 25, 2008	23.85	23.94	23.03	23.27	497,300	-0.50(-2.10%)
Jan 24, 2008	23.75	24.25	23.36	23.77	469,500	+0.00(+0.00%)
Jan 23, 2008	23.60	23.89	22.14	23.77	657,300	-0.28(-1.16%)
Jan 22, 2008	23.52	24.43	22.53	24.05	610,900	+0.73(+3.13%)
Jan 21, 2008	23.06	23.80	22.58	23.32	0	+0.00(+0.00%)
Jan 18, 2008	23.06	23.80	22.58	23.32	670,700	+0.12(+0.52%)
Jan 17, 2008	24.20	24.38	23.04	23.20	474,600	-0.89(-3.69%)
Jan 16, 2008	24.02	24.69	23.59	24.09	369,700	-0.15(-0.62%)
Jan 15, 2008	24.60	24.71	23.64	24.24	339,900	-0.85(-3.39%)
Jan 14, 2008	24.51	25.18	24.22	25.09	243,115	+0.66(+2.70%)
Jan 11, 2008	24.88	25.27	24.16	24.43	438,600	-0.56(-2.24%)
Jan 10, 2008	24.17	25.40	23.81	24.99	455,300	+0.51(+2.08%)
Jan 09, 2008	23.89	24.55	23.32	24.48	634,700	+0.28(+1.16%)
Jan 08, 2008	25.78	26.04	24.15	24.20	608,300	-1.54(-5.98%)
Jan 07, 2008	25.95	26.44	25.30	25.74	578,200	-0.05(-0.19%)
Jan 04, 2008	25.90	26.22	25.40	25.79	618,800	-0.42(-1.60%)
Jan 03, 2008	25.92	26.58	25.76	26.21	375,075	+0.39(+1.51%)
Jan 02, 2008	26.55	26.69	25.54	25.82	292,700	-0.83(-3.11%)
Jan 01, 2008	27.10	27.25	26.20	26.65	0	+0.00(+0.00%)
Dec 31, 2007	27.10	27.10	26.20	26.65	272,300	-0.60(-2.20%)
Dec 28, 2007	26.30	27.59	26.30	27.25	294,500	+0.95(+3.61%)
Dec 27, 2007	27.51	27.51	26.30	26.30	217,600	-1.23(-4.47%)
Dec 26, 2007	27.79	27.89	27.03	27.53	266,300	-0.26(-0.94%)
Dec 24, 2007	27.66	28.10	27.47	27.79	138,400	+0.12(+0.43%)
Dec 21, 2007	27.09	27.68	26.38	27.67	666,600	+1.02(+3.83%)
Dec 20, 2007	26.59	26.77	26.03	26.65	399,100	+0.29(+1.10%)
Dec 19, 2007	26.31	26.45	25.81	26.36	423,500	-0.09(-0.34%)
Dec 18, 2007	26.40	26.59	25.77	26.45	332,000	+0.29(+1.11%)
Dec 17, 2007	25.90	26.50	25.34	26.16	602,800	+0.07(+0.27%)
Dec 14, 2007	27.15	27.31	25.94	26.09	431,100	-1.22(-4.47%)
Dec 13, 2007	27.67	27.69	26.92	27.31	540,600	-0.69(-2.46%)
Dec 12, 2007	27.89	28.71	27.33	28.00	517,985	+0.69(+2.53%)
Dec 11, 2007	27.71	28.12	27.09	27.31	485,300	-0.35(-1.27%)
Dec 10, 2007	28.21	28.24	27.54	27.66	408,400	-0.54(-1.91%)
Dec 07, 2007	29.57	29.57	28.12	28.20	402,000	-1.34(-4.54%)
Dec 06, 2007	28.10	29.60	28.10	29.54	638,900	+1.46(+5.20%)
Dec 05, 2007	27.41	28.23	27.08	28.08	665,110	+0.96(+3.54%)
Dec 04, 2007	26.96	27.54	26.73	27.12	335,600	-0.13(-0.48%)
Dec 03, 2007	28.03	28.14	27.24	27.25	331,100	-0.89(-3.16%)
Nov 30, 2007	28.38	28.83	27.93	28.14	366,800	+0.21(+0.75%)
Nov 29, 2007	27.83	28.08	27.47	27.93	323,700	-0.11(-0.39%)
Nov 28, 2007	27.41	28.30	27.41	28.04	487,300	+0.63(+2.30%)
Nov 27, 2007	27.45	27.80	26.81	27.41	457,100	+0.07(+0.26%)
Nov 26, 2007	27.69	28.80	27.34	27.34	571,400	-0.29(-1.05%)
Nov 23, 2007	27.32	27.86	27.32	27.63	225,000	+0.64(+2.37%)
Nov 21, 2007	27.67	27.91	26.99	26.99	524,550	-0.81(-2.91%)
Nov 20, 2007	26.37	29.35	26.37	27.80	1,481,000	+1.95(+7.54%)
Nov 19, 2007	26.68	26.89	25.27	25.85	835,400	-1.22(-4.51%)
Nov 16, 2007	26.08	27.20	25.90	27.07	669,700	+1.05(+4.04%)
Nov 15, 2007	26.57	26.70	25.50	26.02	667,900	-0.79(-2.95%)
Nov 14, 2007	26.35	27.01	26.35	26.81	357,900	+0.56(+2.13%)
Nov 13, 2007	25.83	26.50	25.71	26.25	345,600	+0.55(+2.14%)
Nov 12, 2007	25.35	26.13	25.13	25.70	694,000	+0.30(+1.18%)
Nov 09, 2007	24.89	25.95	24.53	25.40	503,000	+0.17(+0.67%)
Nov 08, 2007	25.79	25.79	24.65	25.23	673,900	-0.21(-0.83%)
Nov 07, 2007	25.97	26.16	25.36	25.44	365,400	-0.85(-3.23%)
Nov 06, 2007	25.56	26.37	25.38	26.29	725,200	+0.71(+2.78%)
Nov 05, 2007	25.62	26.09	25.56	25.58	582,720	-0.70(-2.66%)
Nov 02, 2007	26.81	26.94	25.75	26.28	585,700	-0.36(-1.35%)

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.