Dycom Industries (NY: DY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	8.020	8.160	7.840	8.030	1,600	+0.14(+1.77%)
Aug 30, 2010	7.780	8.000	7.760	7.890	322,167	+0.03(+0.38%)
Aug 27, 2010	7.340	7.890	7.300	7.860	478,627	+0.41(+5.50%)
Aug 26, 2010	7.880	7.968	7.420	7.450	853	-0.40(-5.10%)
Aug 25, 2010	8.500	8.670	7.650	7.850	845	-0.66(-7.76%)
Aug 24, 2010	8.330	8.550	8.220	8.510	7,231	+0.10(+1.19%)
Aug 23, 2010	8.750	8.770	8.410	8.410	395,991	-0.30(-3.44%)
Aug 20, 2010	8.610	8.710	8.430	8.710	208,138	+0.08(+0.93%)
Aug 19, 2010	8.870	8.940	8.520	8.630	1,277	-0.31(-3.47%)
Aug 18, 2010	8.870	8.990	8.730	8.940	13,359	+0.07(+0.79%)
Aug 17, 2010	8.530	8.950	8.480	8.870	2,036	+0.50(+5.97%)
Aug 16, 2010	8.250	8.570	8.230	8.370	123,799	+0.03(+0.36%)
Aug 13, 2010	8.340	8.480	8.270	8.340	201,848	-0.08(-0.95%)
Aug 12, 2010	8.440	8.570	8.380	8.420	509	-0.24(-2.77%)
Aug 11, 2010	9.040	9.040	8.640	8.660	277,401	-0.52(-5.66%)
Aug 10, 2010	9.280	9.320	9.000	9.180	1,577	-0.21(-2.24%)
Aug 09, 2010	9.420	9.510	9.300	9.390	162,276	+0.08(+0.86%)
Aug 06, 2010	9.310	9.420	9.070	9.310	171,862	-0.05(-0.53%)
Aug 05, 2010	9.250	9.460	9.190	9.360	249,977	+0.04(+0.43%)
Aug 04, 2010	9.310	9.430	9.150	9.320	200,427	+0.08(+0.87%)
Aug 03, 2010	9.390	9.660	9.190	9.240	285,236	-0.02(-0.22%)
Aug 02, 2010	9.240	9.430	9.240	9.260	198,139	+0.21(+2.32%)
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%)

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.