Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.050	9.190	8.910	9.050	262,045	-0.06(-0.66%)
Jul 29, 2010	9.170	9.210	8.820	9.110	155,943	+0.00(+0.00%)
Jul 28, 2010	9.110	9.480	9.040	9.110	1,370	-0.30(-3.19%)
Jul 27, 2010	9.450	9.570	9.330	9.410	173,872	+0.04(+0.43%)
Jul 26, 2010	9.020	9.380	8.950	9.370	197,459	+0.37(+4.11%)
Jul 23, 2010	8.800	9.050	8.730	9.000	329,280	+0.13(+1.47%)
Jul 22, 2010	8.210	8.920	8.210	8.870	339,138	+0.73(+8.97%)
Jul 21, 2010	8.330	8.450	8.130	8.140	157,877	-0.15(-1.81%)
Jul 20, 2010	8.050	8.300	8.030	8.290	159,792	+0.10(+1.22%)
Jul 19, 2010	8.100	8.210	7.910	8.190	187,580	+0.10(+1.24%)
Jul 16, 2010	8.090	8.480	8.070	8.090	278,893	-0.42(-4.94%)
Jul 15, 2010	8.630	8.640	8.350	8.510	132,443	-0.14(-1.62%)
Jul 14, 2010	8.700	8.770	8.510	8.650	197,617	-0.12(-1.37%)
Jul 13, 2010	8.770	8.810	8.430	8.770	3,349	+0.39(+4.65%)
Jul 12, 2010	8.550	8.610	8.270	8.380	230,092	-0.21(-2.44%)
Jul 09, 2010	8.590	8.600	8.120	8.590	324,097	+0.39(+4.76%)
Jul 08, 2010	8.200	8.380	8.030	8.200	288,704	+0.01(+0.12%)
Jul 07, 2010	8.000	8.190	7.850	8.190	292,793	+0.24(+3.02%)
Jul 06, 2010	7.950	8.350	7.870	7.950	1,880	-0.10(-1.24%)
Jul 02, 2010	8.050	8.370	7.930	8.050	326,544	-0.18(-2.19%)
Jul 01, 2010	8.500	8.590	8.030	8.230	519,533	-0.32(-3.74%)
Jun 30, 2010	8.550	9.000	8.480	8.550	4,472	-0.28(-3.17%)
Jun 29, 2010	9.320	9.320	8.750	8.830	391,096	-0.72(-7.54%)
Jun 25, 2010	9.550	9.650	9.360	9.550	428,667	+0.16(+1.70%)
Jun 24, 2010	9.390	9.620	9.270	9.390	204	-0.06(-0.63%)
Jun 23, 2010	9.080	9.620	8.950	9.450	340,884	+0.37(+4.07%)
Jun 22, 2010	9.080	9.540	9.060	9.080	1,000	-0.17(-1.84%)
Jun 21, 2010	9.610	9.620	9.180	9.250	323,366	-0.08(-0.86%)
Jun 18, 2010	9.330	9.450	9.150	9.330	693,859	+0.16(+1.74%)
Jun 17, 2010	9.170	9.420	9.050	9.170	194	-0.15(-1.61%)
Jun 16, 2010	9.280	9.450	9.140	9.320	282,542	-0.04(-0.43%)
Jun 15, 2010	9.360	9.400	9.100	9.360	1,738	+0.26(+2.86%)
Jun 14, 2010	9.210	9.450	9.060	9.100	202,250	+0.00(+0.00%)
Jun 11, 2010	9.000	9.240	8.880	9.100	325,207	-0.02(-0.22%)
Jun 10, 2010	9.120	9.140	8.880	9.120	1,614	+0.29(+3.28%)
Jun 09, 2010	8.800	9.020	8.750	8.830	342,786	+0.11(+1.26%)
Jun 08, 2010	8.870	9.040	8.690	8.720	530,411	-0.13(-1.47%)
Jun 07, 2010	9.290	9.380	8.820	8.850	370,132	-0.41(-4.43%)
Jun 04, 2010	9.260	9.430	9.190	9.260	476,378	-0.33(-3.44%)
Jun 03, 2010	9.590	9.730	9.450	9.590	264,104	+0.08(+0.84%)
Jun 02, 2010	9.510	9.530	9.300	9.510	352,331	+0.19(+2.04%)
Jun 01, 2010	9.320	9.860	9.310	9.320	1,409	-0.56(-5.67%)
May 28, 2010	9.880	10.09	9.700	9.880	269,132	-0.02(-0.20%)
May 27, 2010	9.880	9.990	9.660	9.900	342,850	+0.34(+3.56%)
May 26, 2010	9.560	10.04	8.720	9.560	1,414	+1.06(+12.47%)
May 25, 2010	8.240	8.500	7.920	8.500	1,000	+0.07(+0.83%)
May 24, 2010	8.610	8.720	8.390	8.430	329,827	-0.18(-2.09%)
May 21, 2010	8.360	8.710	8.360	8.610	392,952	+0.07(+0.82%)
May 20, 2010	8.670	8.870	8.540	8.540	361,038	-0.64(-6.97%)
May 19, 2010	9.380	9.460	9.050	9.180	289,435	-0.26(-2.75%)
May 18, 2010	9.930	9.970	9.390	9.440	3,700	-0.31(-3.18%)
May 17, 2010	9.710	9.780	9.250	9.750	419,012	+0.07(+0.72%)
May 14, 2010	9.680	9.990	9.580	9.680	242,036	-0.40(-3.97%)
May 13, 2010	10.17	10.27	10.00	10.08	222,424	-0.10(-0.98%)
May 12, 2010	9.900	10.21	9.830	10.18	434,391	+0.35(+3.56%)
May 11, 2010	9.850	10.01	9.760	9.830	388,322	+0.07(+0.72%)
May 10, 2010	9.640	9.810	9.630	9.760	313,956	+0.46(+4.95%)
May 07, 2010	9.950	10.01	9.230	9.300	565,292	-0.66(-6.63%)
May 06, 2010	9.990	10.38	9.240	9.960	481,051	-0.13(-1.29%)
May 05, 2010	10.38	10.60	10.03	10.09	281,614	-0.59(-5.52%)
May 04, 2010	10.84	10.84	10.49	10.68	304,478	-0.26(-2.38%)

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.