Dycom Industries, Inc. Stock Price History | Historical DY Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	22.75	25.60	22.61	24.99	3,398,100	+3.13(+14.32%)
Feb 27, 2007	22.90	22.90	21.86	21.86	560,800	-1.41(-6.06%)
Feb 26, 2007	23.70	23.70	23.09	23.27	256,919	-0.34(-1.44%)
Feb 23, 2007	23.40	23.66	23.10	23.61	222,500	+0.18(+0.77%)
Feb 22, 2007	23.57	23.60	23.04	23.43	186,900	-0.07(-0.30%)
Feb 21, 2007	23.33	23.68	23.27	23.50	214,000	+0.07(+0.30%)
Feb 20, 2007	23.08	23.52	22.92	23.43	232,000	+0.27(+1.17%)
Feb 16, 2007	23.31	23.31	22.83	23.16	229,200	-0.15(-0.64%)
Feb 15, 2007	23.26	23.40	23.06	23.31	209,000	-0.01(-0.04%)
Feb 14, 2007	23.33	23.50	23.25	23.32	127,288	-0.01(-0.04%)
Feb 13, 2007	23.14	23.49	23.14	23.33	195,973	+0.27(+1.17%)
Feb 12, 2007	22.90	23.09	22.72	23.06	178,651	+0.29(+1.27%)
Feb 09, 2007	22.99	23.06	22.69	22.77	248,800	-0.26(-1.13%)
Feb 08, 2007	23.30	23.30	22.96	23.03	203,800	-0.27(-1.16%)
Feb 07, 2007	22.86	23.33	22.76	23.30	194,200	+0.44(+1.92%)
Feb 06, 2007	22.62	22.88	22.54	22.86	148,800	+0.32(+1.42%)
Feb 05, 2007	22.77	22.98	22.48	22.54	466,700	-0.44(-1.91%)
Feb 02, 2007	22.73	23.01	22.59	22.98	297,000	+0.25(+1.10%)
Feb 01, 2007	22.71	22.84	22.34	22.73	308,100	+0.10(+0.44%)
Jan 31, 2007	22.49	22.81	22.10	22.63	293,500	+0.03(+0.13%)
Jan 30, 2007	22.55	22.74	22.38	22.60	240,200	+0.13(+0.58%)
Jan 29, 2007	22.26	22.77	22.11	22.47	288,900	+0.27(+1.22%)
Jan 26, 2007	22.06	22.26	21.71	22.20	170,900	+0.22(+1.00%)
Jan 25, 2007	22.23	22.34	21.83	21.98	215,000	-0.34(-1.52%)
Jan 24, 2007	21.92	22.39	21.86	22.32	190,300	+0.59(+2.72%)
Jan 23, 2007	21.55	21.88	21.43	21.73	249,000	+0.21(+0.98%)
Jan 22, 2007	21.95	21.95	21.33	21.52	185,000	-0.43(-1.96%)
Jan 19, 2007	21.50	22.04	21.33	21.95	198,400	+0.42(+1.95%)
Jan 18, 2007	22.04	22.04	21.38	21.53	326,700	-0.54(-2.45%)
Jan 17, 2007	22.10	22.33	22.00	22.07	145,800	-0.11(-0.50%)
Jan 16, 2007	22.29	22.50	22.14	22.18	281,400	+0.00(+0.00%)
Jan 12, 2007	22.06	22.32	21.99	22.18	165,700	+0.12(+0.54%)
Jan 11, 2007	21.75	22.22	21.75	22.06	190,100	+0.35(+1.61%)
Jan 10, 2007	21.50	21.77	21.30	21.71	141,300	+0.07(+0.32%)
Jan 09, 2007	21.31	21.70	21.17	21.64	257,900	+0.29(+1.36%)
Jan 08, 2007	21.56	21.56	21.19	21.35	314,000	-0.20(-0.93%)
Jan 05, 2007	22.13	22.13	21.42	21.55	308,900	-0.73(-3.28%)
Jan 04, 2007	21.84	22.32	21.75	22.28	521,800	+0.46(+2.11%)
Jan 03, 2007	21.25	21.84	21.10	21.82	500,500	+0.70(+3.31%)
Dec 29, 2006	21.45	21.55	21.06	21.12	246,400	-0.32(-1.49%)
Dec 28, 2006	21.45	21.65	21.21	21.44	208,100	-0.03(-0.14%)
Dec 27, 2006	21.30	21.52	21.20	21.47	233,700	+0.19(+0.89%)
Dec 26, 2006	21.00	21.36	20.96	21.28	173,400	+0.25(+1.19%)
Dec 22, 2006	21.28	21.28	20.94	21.03	223,500	-0.25(-1.17%)
Dec 21, 2006	21.48	21.70	21.14	21.28	205,800	-0.19(-0.88%)
Dec 20, 2006	21.38	21.71	21.30	21.47	437,800	+0.10(+0.47%)
Dec 19, 2006	21.17	21.55	20.90	21.37	574,200	+0.16(+0.75%)
Dec 18, 2006	20.99	21.32	20.85	21.21	564,300	+0.23(+1.10%)
Dec 15, 2006	21.00	21.25	20.77	20.98	619,700	+0.03(+0.14%)
Dec 14, 2006	20.80	21.18	20.69	20.95	471,100	+0.19(+0.92%)
Dec 13, 2006	20.62	20.78	20.54	20.76	398,700	+0.18(+0.87%)
Dec 12, 2006	20.58	20.75	20.43	20.58	332,600	-0.04(-0.19%)
Dec 11, 2006	20.54	20.75	20.45	20.62	443,300	+0.03(+0.15%)
Dec 08, 2006	20.31	20.81	20.11	20.59	563,200	+0.11(+0.54%)
Dec 07, 2006	20.70	20.76	20.24	20.48	474,000	-0.22(-1.06%)
Dec 06, 2006	20.67	20.86	20.45	20.70	335,600	-0.05(-0.24%)
Dec 05, 2006	20.75	20.95	20.59	20.75	329,000	+0.07(+0.34%)
Dec 04, 2006	20.10	20.73	20.07	20.68	526,000	+0.54(+2.68%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates