Dycom Industries (NY: DY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	20.76	21.03	20.62	20.98	132,320	+0.25(+1.21%)
Jan 30, 2013	21.55	21.55	20.59	20.73	174,640	-0.78(-3.63%)
Jan 29, 2013	21.60	21.75	21.40	21.51	189,018	-0.08(-0.37%)
Jan 28, 2013	21.48	21.60	21.19	21.59	194,139	+0.08(+0.37%)
Jan 25, 2013	21.47	21.66	21.17	21.51	132,953	+0.18(+0.84%)
Jan 24, 2013	21.00	21.36	20.97	21.33	199,606	+0.34(+1.62%)
Jan 23, 2013	21.17	21.17	20.80	20.99	120,465	-0.25(-1.18%)
Jan 22, 2013	20.73	21.33	20.64	21.24	136,185	+0.52(+2.51%)
Jan 18, 2013	20.91	20.91	20.56	20.72	146,879	-0.17(-0.81%)
Jan 17, 2013	20.59	21.29	20.59	20.89	279,984	+0.43(+2.10%)
Jan 16, 2013	20.07	20.55	20.00	20.46	270,288	+0.29(+1.44%)
Jan 15, 2013	19.66	20.26	18.62	20.17	565,494	+0.13(+0.65%)
Jan 14, 2013	19.97	20.07	19.89	20.04	278,896	+0.08(+0.40%)
Jan 11, 2013	20.20	20.20	19.91	19.96	241,091	-0.19(-0.94%)
Jan 10, 2013	20.20	20.33	19.94	20.15	210,934	-0.01(-0.05%)
Jan 09, 2013	20.13	20.17	19.96	20.16	94,386	+0.13(+0.65%)
Jan 08, 2013	20.18	20.26	19.95	20.03	399,988	-0.19(-0.94%)
Jan 07, 2013	20.38	20.76	20.13	20.22	221,355	-0.13(-0.64%)
Jan 04, 2013	20.22	20.47	20.05	20.35	149,371	+0.23(+1.14%)
Jan 03, 2013	20.40	20.48	19.77	20.12	250,341	-0.28(-1.37%)
Jan 02, 2013	20.56	20.71	19.82	20.40	401,132	+0.58(+2.93%)
Dec 31, 2012	19.62	19.97	19.43	19.82	213,624	+0.20(+1.02%)
Dec 28, 2012	19.46	19.79	19.37	19.62	244,621	+0.05(+0.26%)
Dec 27, 2012	19.64	19.77	19.20	19.57	232,909	-0.08(-0.41%)
Dec 26, 2012	19.71	19.89	19.53	19.65	133,542	-0.11(-0.56%)
Dec 24, 2012	19.57	20.00	19.56	19.76	106,787	+0.17(+0.87%)
Dec 21, 2012	19.33	19.61	19.21	19.59	538,496	-0.02(-0.10%)
Dec 20, 2012	19.60	19.65	19.48	19.61	167,643	+0.08(+0.41%)
Dec 19, 2012	19.75	19.94	19.43	19.53	215,847	-0.20(-1.01%)
Dec 18, 2012	19.55	19.75	19.42	19.73	355,339	+0.37(+1.91%)
Dec 17, 2012	18.71	19.38	18.57	19.36	400,674	+0.69(+3.70%)
Dec 14, 2012	19.12	19.26	18.56	18.67	330,624	-0.56(-2.91%)
Dec 13, 2012	19.11	19.26	18.94	19.23	339,355	+0.10(+0.52%)
Dec 12, 2012	19.29	19.52	19.07	19.13	236,169	+0.00(+0.00%)
Dec 11, 2012	18.84	19.15	18.84	19.13	164,719	+0.34(+1.81%)
Dec 10, 2012	18.64	18.92	18.46	18.79	202,044	+0.20(+1.08%)
Dec 07, 2012	18.65	18.80	18.44	18.59	142,325	-0.02(-0.11%)
Dec 06, 2012	18.22	18.65	18.06	18.61	228,664	+0.44(+2.42%)
Dec 05, 2012	18.50	18.54	18.15	18.17	140,125	-0.27(-1.46%)
Dec 04, 2012	18.35	18.63	18.16	18.44	257,683	+0.48(+2.67%)
Nov 30, 2012	18.05	18.15	17.82	17.96	312,177	-0.07(-0.39%)
Nov 29, 2012	18.29	18.29	17.85	18.03	222,797	+0.08(+0.45%)
Nov 28, 2012	17.71	18.01	17.40	17.95	383,154	+0.30(+1.70%)
Nov 27, 2012	17.72	18.01	17.42	17.65	557,830	-0.09(-0.51%)
Nov 26, 2012	17.47	17.80	17.34	17.74	481,279	+0.34(+1.95%)
Nov 23, 2012	17.46	17.57	17.20	17.40	184,398	-0.04(-0.23%)
Nov 21, 2012	17.78	17.89	17.38	17.44	469,205	-0.18(-1.02%)
Nov 20, 2012	15.99	17.73	15.84	17.62	1,571,783	+2.23(+14.49%)
Nov 19, 2012	15.50	15.66	15.13	15.39	480,116	+0.06(+0.39%)
Nov 16, 2012	14.62	15.41	14.52	15.33	553,215	+0.71(+4.86%)
Nov 15, 2012	14.81	14.95	14.56	14.62	235,254	-0.09(-0.61%)
Nov 14, 2012	14.98	14.98	14.64	14.71	251,645	-0.24(-1.61%)
Nov 13, 2012	14.99	15.40	14.89	14.95	212,749	-0.04(-0.27%)
Nov 12, 2012	15.13	15.27	14.85	14.99	191,805	-0.17(-1.12%)
Nov 09, 2012	15.22	15.45	15.01	15.16	315,673	-0.14(-0.92%)
Nov 08, 2012	15.73	15.75	15.18	15.30	394,739	-0.13(-0.84%)
Nov 07, 2012	14.42	15.58	14.22	15.43	656,453	+0.77(+5.25%)
Nov 06, 2012	14.32	14.72	14.25	14.66	122,206	+0.41(+2.88%)
Nov 05, 2012	14.23	14.31	14.10	14.25	195,381	+0.05(+0.35%)
Nov 02, 2012	14.56	14.56	14.17	14.20	175,064	-0.25(-1.73%)