Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16535	16592	16511	16581	92,971,472	+45.40(+0.27%)
Apr 29, 2014	16451	16559	16451	16535	71,235,424	+86.70(+0.53%)
Apr 28, 2014	16363	16500	16313	16449	105,514,184	+87.20(+0.53%)
Apr 25, 2014	16503	16503	16334	16362	90,631,888	-140.20(-0.85%)
Apr 24, 2014	16503	16541	16452	16502	80,344,224	+0.00(+0.00%)
Apr 23, 2014	16514	16526	16477	16502	76,830,000	-12.70(-0.08%)
Apr 22, 2014	16449	16566	16449	16514	84,830,000	+65.20(+0.40%)
Apr 21, 2014	16409	16460	16402	16449	79,500,000	+40.70(+0.25%)
Apr 17, 2014	16424	16408	16408	16408	136,190,000	-16.30(-0.10%)
Apr 16, 2014	16266	16425	16266	16425	94,650,000	+162.20(+1.00%)
Apr 15, 2014	16174	16273	16063	16263	97,850,000	+89.40(+0.55%)
Apr 14, 2014	16028	16185	16028	16173	90,020,000	+146.40(+0.91%)
Apr 11, 2014	16169	16169	16025	16027	119,551,968	-143.40(-0.89%)
Apr 10, 2014	16437	16456	16153	16170	112,550,000	-267.00(-1.62%)
Apr 09, 2014	16256	16439	16256	16437	91,550,000	+181.10(+1.11%)
Apr 08, 2014	16245	16297	16180	16256	98,510,000	+10.20(+0.06%)
Apr 07, 2014	16414	16421	16244	16246	116,540,000	-166.80(-1.02%)
Apr 04, 2014	16576	16632	16393	16413	104,350,000	-159.90(-0.96%)
Apr 03, 2014	16572	16604	16528	16573	77,220,000	-0.40(-0.00%)
Apr 02, 2014	16533	16588	16507	16573	78,119,384	+40.40(+0.24%)
Apr 01, 2014	16458	16566	16458	16533	88,010,000	+74.90(+0.46%)
Mar 31, 2014	16324	16481	16324	16458	104,510,000	+134.60(+0.82%)
Mar 28, 2014	16268	16415	16268	16323	86,370,000	+58.90(+0.36%)
Mar 27, 2014	16269	16301	16192	16264	93,650,000	-4.80(-0.03%)
Mar 26, 2014	16371	16466	16269	16269	92,770,000	-98.90(-0.60%)
Mar 25, 2014	16279	16407	16279	16368	89,110,000	+91.20(+0.56%)
Mar 24, 2014	16303	16380	16216	16277	110,620,000	-26.10(-0.16%)
Mar 21, 2014	16333	16456	16291	16303	353,670,016	-28.20(-0.17%)
Mar 20, 2014	16222	16354	16160	16331	91,530,000	+108.80(+0.67%)
Mar 19, 2014	16336	16363	16126	16222	90,110,000	-114.00(-0.70%)
Mar 18, 2014	16246	16370	16246	16336	79,140,000	+89.00(+0.55%)
Mar 17, 2014	16066	16270	16066	16247	88,930,000	+181.50(+1.13%)
Mar 14, 2014	16106	16165	16047	16066	85,660,000	-43.20(-0.27%)
Mar 13, 2014	16342	16405	16084	16109	86,160,000	-231.20(-1.41%)
Mar 12, 2014	16351	16365	16260	16340	77,900,000	-11.10(-0.07%)
Mar 11, 2014	16419	16460	16325	16351	78,150,000	-67.50(-0.41%)
Mar 10, 2014	16453	16453	16334	16419	68,210,000	-34.00(-0.21%)
Mar 07, 2014	16424	16506	16399	16453	80,690,000	+30.80(+0.19%)
Mar 06, 2014	16361	16450	16361	16422	75,900,000	+61.70(+0.38%)
Mar 05, 2014	16396	16407	16344	16360	73,980,000	-35.70(-0.22%)
Mar 04, 2014	16169	16420	16169	16396	96,119,256	+227.90(+1.41%)
Mar 03, 2014	16322	16322	16071	16168	92,760,000	-153.70(-0.94%)
Feb 28, 2014	16273	16399	16226	16322	122,110,544	+49.00(+0.30%)
Feb 27, 2014	16198	16276	16160	16273	97,640,000	+74.30(+0.46%)
Feb 26, 2014	16180	16252	16156	16198	93,980,000	+18.70(+0.12%)
Feb 25, 2014	16207	16254	16147	16180	99,470,000	-27.40(-0.17%)
Feb 24, 2014	16102	16300	16103	16207	244,559,952	+103.80(+0.64%)
Feb 21, 2014	16136	16192	16094	16103	126,580,000	-29.90(-0.19%)
Feb 20, 2014	16044	16162	16007	16133	77,720,000	+92.60(+0.58%)
Feb 19, 2014	16126	16226	16032	16041	80,560,000	-89.80(-0.56%)
Feb 18, 2014	16154	16167	16107	16130	91,250,000	-24.00(-0.15%)
Feb 14, 2014	16018	16154	16154	16154	84,060,000	+126.80(+0.79%)
Feb 13, 2014	15947	16039	15863	16028	99,470,000	+63.70(+0.40%)
Feb 12, 2014	15993	16037	15929	15964	77,305,536	-30.90(-0.19%)
Feb 11, 2014	15804	16027	15803	15995	95,930,000	+193.00(+1.22%)
Feb 10, 2014	15794	15802	15734	15802	84,110,000	+7.70(+0.05%)
Feb 07, 2014	15631	15798	15626	15794	105,780,000	+165.60(+1.06%)
Feb 06, 2014	15444	15632	15443	15628	106,979,688	+188.30(+1.22%)
Feb 05, 2014	15443	15478	15341	15440	105,130,000	-5.00(-0.03%)
Feb 04, 2014	15373	15482	15357	15445	124,110,000	+72.40(+0.47%)
Feb 03, 2014	15698	15708	15356	15373	151,048,704	-326.00(-2.08%)
Jan 31, 2014	15847	15847	15618	15699	137,090,000	-149.80(-0.95%)
Jan 30, 2014	15743	15908	15733	15849	92,100,000	+109.80(+0.70%)
Jan 29, 2014	15927	15927	15709	15739	109,590,000	-189.80(-1.19%)
Jan 28, 2014	15841	15946	15841	15929	89,110,000	+90.70(+0.57%)
Jan 27, 2014	15879	15943	15784	15838	127,540,000	-41.20(-0.26%)
Jan 24, 2014	16203	16203	15879	15879	141,450,000	-318.20(-1.96%)
Jan 23, 2014	16372	16373	16141	16197	100,540,000	-176.00(-1.07%)
Jan 22, 2014	16420	16454	16333	16373	87,470,000	-41.10(-0.25%)
Jan 21, 2014	16459	16521	16316	16414	111,570,000	-44.20(-0.27%)
Jan 17, 2014	16408	16459	16459	16459	184,970,000	+41.60(+0.25%)
Jan 16, 2014	16478	16478	16376	16417	87,370,000	-64.90(-0.39%)
Jan 15, 2014	16378	16505	16374	16482	101,132,128	+108.00(+0.66%)
Jan 14, 2014	16262	16374	16261	16374	98,610,000	+116.00(+0.71%)
Jan 13, 2014	16434	16453	16241	16258	111,680,000	-179.20(-1.09%)
Jan 10, 2014	16454	16488	16379	16437	85,190,832	-7.70(-0.05%)
Jan 09, 2014	16471	16525	16379	16445	83,990,000	-17.90(-0.11%)
Jan 08, 2014	16528	16529	16417	16463	103,262,464	-68.20(-0.41%)
Jan 07, 2014	16429	16562	16429	16531	81,273,936	+105.80(+0.64%)
Jan 06, 2014	16474	16533	16406	16425	89,378,176	-44.90(-0.27%)
Jan 03, 2014	16457	16519	16439	16470	72,770,280	+28.70(+0.17%)
Jan 02, 2014	16572	16573	16416	16441	80,964,640	-135.40(-0.82%)
Dec 31, 2013	16512	16577	16577	16577	78,760,000	+72.40(+0.44%)
Dec 30, 2013	16484	16504	16477	16504	54,223,736	+25.90(+0.16%)
Dec 27, 2013	16486	16529	16461	16478	47,230,000	-1.50(-0.01%)
Dec 26, 2013	16371	16483	16371	16480	50,160,000	+122.40(+0.75%)
Dec 24, 2013	16296	16358	16358	16358	33,640,000	+62.90(+0.39%)
Dec 23, 2013	16225	16295	16295	16295	78,930,000	+73.50(+0.45%)
Dec 20, 2013	16179	16288	16179	16221	285,190,016	+42.00(+0.26%)
Dec 19, 2013	16162	16195	16122	16179	94,980,000	+11.10(+0.07%)
Dec 18, 2013	15877	16173	15809	16168	129,620,000	+292.70(+1.84%)
Dec 17, 2013	15884	15918	15836	15875	101,490,000	-9.30(-0.06%)
Dec 16, 2013	15760	15930	15760	15885	101,470,000	+129.20(+0.82%)
Dec 13, 2013	15746	15793	15718	15755	83,180,000	+16.00(+0.10%)
Dec 12, 2013	15845	15845	15704	15739	105,870,000	-104.10(-0.66%)
Dec 11, 2013	15971	15997	15828	15844	107,169,592	-129.60(-0.81%)
Dec 10, 2013	16024	16029	15970	15973	79,420,000	-52.40(-0.33%)
Dec 09, 2013	16020	16058	16015	16026	91,807,832	+5.30(+0.03%)
Dec 06, 2013	15826	16022	15826	16020	98,260,000	+198.70(+1.26%)
Dec 05, 2013	15886	15896	15809	15822	128,080,000	-68.30(-0.43%)
Dec 04, 2013	15910	15960	15791	15890	111,176,752	-24.80(-0.16%)
Dec 03, 2013	16005	16005	15860	15915	103,910,000	-94.20(-0.59%)
Dec 02, 2013	16087	16098	15986	16009	92,587,528	-77.60(-0.48%)
Nov 29, 2013	16105	16174	16074	16086	69,185,200	-10.90(-0.07%)
Nov 27, 2013	16073	16097	16097	16097	65,730,000	+24.50(+0.15%)
Nov 26, 2013	16071	16120	16071	16073	107,450,000	+0.30(+0.00%)
Nov 25, 2013	16072	16110	16056	16072	94,040,000	+7.70(+0.05%)
Nov 22, 2013	16009	16069	15976	16065	81,000,000	+54.80(+0.34%)
Nov 21, 2013	15908	16016	15908	16010	79,000,000	+109.20(+0.69%)
Nov 20, 2013	15971	16017	15865	15901	84,348,304	-66.20(-0.41%)
Nov 19, 2013	15974	16026	15944	15967	84,570,000	-9.00(-0.06%)
Nov 18, 2013	15963	16030	15942	15976	94,858,800	+14.30(+0.09%)
Nov 15, 2013	15876	15963	15876	15962	126,457,296	+85.50(+0.54%)
Nov 14, 2013	15806	15885	15799	15876	123,855,784	+54.60(+0.35%)
Nov 13, 2013	15740	15823	15672	15822	92,452,312	+70.90(+0.45%)
Nov 12, 2013	15773	15793	15708	15751	79,260,000	-32.40(-0.21%)
Nov 11, 2013	15759	15792	15737	15783	58,855,308	+21.30(+0.14%)
Nov 08, 2013	15592	15764	15579	15762	101,200,000	+167.80(+1.08%)
Nov 07, 2013	15751	15798	15586	15594	103,855,696	-152.90(-0.97%)
Nov 06, 2013	15629	15750	15629	15747	109,203,176	+128.70(+0.82%)
Nov 05, 2013	15631	15652	15522	15618	91,890,000	-20.90(-0.13%)
Nov 04, 2013	15621	15659	15588	15639	71,200,000	+23.60(+0.15%)
Nov 01, 2013	15558	15649	15543	15616	101,830,000	+69.70(+0.45%)
Oct 31, 2013	15620	15652	15545	15546	114,050,000	-73.00(-0.47%)
Oct 30, 2013	15681	15721	15574	15619	79,150,168	-61.50(-0.39%)
Oct 29, 2013	15572	15683	15572	15680	86,600,000	+111.40(+0.72%)
Oct 28, 2013	15569	15599	15534	15569	92,761,360	-1.40(-0.01%)
Oct 25, 2013	15524	15571	15513	15570	109,900,000	+61.10(+0.39%)
Oct 24, 2013	15415	15529	15414	15509	89,240,472	+95.90(+0.62%)
Oct 23, 2013	15465	15466	15366	15413	90,630,000	-54.40(-0.35%)
Oct 22, 2013	15394	15518	15394	15468	107,030,000	+75.50(+0.49%)
Oct 21, 2013	15401	15410	15363	15392	93,465,384	-7.50(-0.05%)
Oct 18, 2013	15372	15413	15322	15400	156,661,152	+28.00(+0.18%)
Oct 17, 2013	15370	15376	15229	15372	108,489,792	-2.10(-0.01%)
Oct 16, 2013	15171	15374	15171	15374	92,847,608	+205.80(+1.36%)
Oct 15, 2013	15300	15302	15161	15168	91,440,000	-133.30(-0.87%)
Oct 14, 2013	15231	15310	15136	15301	81,420,000	+64.20(+0.42%)
Oct 11, 2013	15126	15237	15100	15237	85,725,024	+111.00(+0.73%)
Oct 10, 2013	14806	15126	14806	15126	106,540,000	+323.10(+2.18%)
Oct 09, 2013	14778	14852	14719	14803	103,190,000	+26.50(+0.18%)
Oct 08, 2013	14938	14938	14774	14776	102,690,000	-159.70(-1.07%)
Oct 07, 2013	15069	15069	14921	14936	79,620,000	-136.40(-0.90%)
Oct 04, 2013	14995	15084	14972	15073	75,100,000	+76.10(+0.51%)
Oct 03, 2013	15127	15127	14947	14996	91,298,824	-136.60(-0.90%)
Oct 02, 2013	15183	15183	15045	15133	86,094,216	-58.60(-0.39%)
Oct 01, 2013	15132	15208	15110	15192	82,455,248	+62.00(+0.41%)
Sep 30, 2013	15250	15250	15087	15130	122,330,000	-128.50(-0.84%)
Sep 27, 2013	15318	15318	15212	15258	95,660,000	-70.10(-0.46%)
Sep 26, 2013	15274	15387	15274	15328	79,053,032	+55.00(+0.36%)
Sep 25, 2013	15339	15372	15253	15273	81,886,144	-61.30(-0.40%)
Sep 24, 2013	15402	15434	15327	15335	85,430,000	-66.80(-0.43%)
Sep 23, 2013	15452	15467	15368	15401	94,920,000	-49.70(-0.32%)
Sep 20, 2013	15635	15655	15448	15451	379,652,544	-185.40(-1.19%)
Sep 19, 2013	15678	15696	15626	15636	116,281,184	-40.40(-0.26%)
Sep 18, 2013	15533	15710	15470	15677	145,404,800	+147.20(+0.95%)
Sep 17, 2013	15503	15555	15503	15530	104,479,808	+34.90(+0.23%)
Sep 16, 2013	15381	15550	15376	15495	105,740,000	+118.70(+0.77%)
Sep 13, 2013	15313	15381	15313	15376	90,894,960	+75.50(+0.49%)
Sep 12, 2013	15327	15345	15283	15301	99,758,208	-26.00(-0.17%)
Sep 11, 2013	15194	15327	15194	15327	102,087,240	+135.50(+0.89%)
Sep 10, 2013	15067	15192	15067	15191	103,200,000	+128.00(+0.85%)
Sep 09, 2013	14927	15088	14927	15063	90,660,000	+140.60(+0.94%)
Sep 06, 2013	14942	15010	14789	14922	108,410,000	-15.00(-0.10%)
Sep 05, 2013	14930	14988	14923	14938	101,010,000	+6.60(+0.04%)
Sep 04, 2013	14832	14957	14799	14931	122,148,896	+96.90(+0.65%)
Sep 03, 2013	14802	14933	14778	14834	142,530,000	+23.70(+0.16%)
Aug 30, 2013	14844	14810	14810	14810	135,850,000	-30.70(-0.21%)
Aug 29, 2013	14818	14916	14792	14841	93,170,000	+16.50(+0.11%)
Aug 28, 2013	14771	14867	14760	14824	104,623,512	+48.40(+0.33%)
Aug 27, 2013	14939	14939	14765	14776	118,610,000	-170.40(-1.14%)
Aug 26, 2013	15015	15050	14945	14946	102,820,920	-64.00(-0.43%)
Aug 23, 2013	14989	15026	14931	15010	131,860,000	+46.80(+0.31%)
Aug 22, 2013	14909	14989	14899	14964	153,351,584	+66.20(+0.44%)
Aug 21, 2013	14994	15020	14881	14898	98,340,000	-105.50(-0.70%)
Aug 20, 2013	15012	15075	14992	15003	102,340,000	-7.70(-0.05%)
Aug 19, 2013	15077	15106	15005	15011	111,660,000	-70.80(-0.47%)
Aug 16, 2013	15113	15140	15057	15082	151,616,080	-30.70(-0.20%)
Aug 15, 2013	15333	15112	15112	15112	128,340,000	-225.50(-1.47%)
Aug 14, 2013	15448	15453	15317	15338	91,030,000	-113.30(-0.73%)
Aug 13, 2013	15421	15504	15342	15451	84,791,296	+31.30(+0.20%)
Aug 12, 2013	15415	15442	15360	15420	78,060,688	-5.80(-0.04%)
Aug 09, 2013	15497	15508	15347	15426	81,179,648	-72.80(-0.47%)
Aug 08, 2013	15477	15557	15419	15498	90,990,168	+27.60(+0.18%)
Aug 07, 2013	15516	15516	15422	15471	88,428,672	-48.00(-0.31%)
Aug 06, 2013	15608	15608	15473	15519	87,730,416	-93.40(-0.60%)
Aug 05, 2013	15652	15655	15585	15612	76,845,624	-46.30(-0.30%)
Aug 02, 2013	15628	15658	15559	15658	104,838,024	+30.40(+0.19%)
Aug 01, 2013	15504	15651	15504	15628	111,044,024	+128.50(+0.83%)
Jul 31, 2013	15529	15634	15493	15500	145,120,000	-21.10(-0.14%)
Jul 30, 2013	15534	15594	15479	15521	117,550,000	-1.40(-0.01%)
Jul 29, 2013	15557	15557	15482	15522	87,239,224	-36.80(-0.24%)
Jul 26, 2013	15548	15561	15405	15559	94,880,000	+3.20(+0.02%)
Jul 25, 2013	15539	15560	15456	15556	103,259,632	+13.40(+0.09%)
Jul 24, 2013	15577	15603	15497	15542	99,320,000	-25.50(-0.16%)
Jul 23, 2013	15547	15604	15544	15568	98,694,896	+22.20(+0.14%)
Jul 22, 2013	15544	15576	15516	15546	180,920,000	+1.80(+0.01%)
Jul 19, 2013	15524	15544	15492	15544	229,264,144	-4.80(-0.03%)
Jul 18, 2013	15466	15589	15466	15548	136,270,480	+90.70(+0.59%)
Jul 17, 2013	15457	15502	15438	15458	87,594,768	+6.00(+0.04%)
Jul 16, 2013	15485	15452	15452	15452	105,970,000	-32.50(-0.21%)
Jul 15, 2013	15460	15510	15456	15484	99,430,000	+20.00(+0.13%)
Jul 12, 2013	15461	15498	15410	15464	130,140,272	+3.40(+0.02%)
Jul 11, 2013	15298	15484	15298	15461	124,950,000	+169.20(+1.11%)
Jul 10, 2013	15298	15349	15259	15292	105,050,000	-8.60(-0.06%)
Jul 09, 2013	15228	15320	15228	15300	109,270,000	+75.60(+0.50%)
Jul 08, 2013	15137	15263	15137	15225	136,820,000	+88.90(+0.59%)
Jul 05, 2013	14996	15138	14971	15136	94,560,000	+147.30(+0.98%)
Jul 03, 2013	14924	14988	14988	14988	61,000,000	+56.10(+0.38%)
Jul 02, 2013	14975	14932	14932	14932	116,610,000	-42.60(-0.28%)
Jul 01, 2013	14912	15083	14912	14975	120,572,440	+65.40(+0.44%)
Jun 28, 2013	15017	15035	14885	14910	230,001,216	-114.90(-0.76%)
Jun 27, 2013	14921	15075	14921	15024	113,648,928	+114.40(+0.77%)
Jun 26, 2013	14770	14939	14770	14910	133,230,000	+149.80(+1.01%)
Jun 25, 2013	14670	14812	14670	14760	135,940,000	+100.70(+0.69%)
Jun 24, 2013	14796	14796	14551	14660	158,670,000	-139.80(-0.94%)
Jun 21, 2013	14761	14859	14688	14799	420,075,200	+41.10(+0.28%)
Jun 20, 2013	15106	15106	14732	14758	172,630,000	-353.90(-2.34%)
Jun 19, 2013	15316	15322	15112	15112	111,380,000	-206.00(-1.34%)
Jun 18, 2013	15186	15340	15186	15318	99,210,000	+138.40(+0.91%)
Jun 17, 2013	15079	15262	15079	15180	139,250,000	+109.60(+0.73%)
Jun 14, 2013	15178	15206	15045	15070	107,433,832	-105.90(-0.70%)
Jun 13, 2013	14992	15202	14954	15176	104,486,128	+180.90(+1.21%)
Jun 12, 2013	15130	15241	14981	14995	105,772,912	-126.80(-0.84%)
Jun 11, 2013	15231	15251	15086	15122	101,612,560	-116.60(-0.77%)
Jun 10, 2013	15248	15301	15211	15239	94,245,072	-9.50(-0.06%)
Jun 07, 2013	15044	15256	15044	15248	137,382,944	+207.50(+1.38%)
Jun 06, 2013	14956	15041	14844	15041	140,407,952	+80.00(+0.53%)
Jun 05, 2013	15168	15169	14946	14961	141,400,848	-216.90(-1.43%)
Jun 04, 2013	15255	15305	15101	15178	134,278,496	-76.50(-0.50%)
Jun 03, 2013	15124	15254	15124	15254	147,977,392	+138.40(+0.92%)
May 31, 2013	15322	15392	15116	15116	208,825,408	-208.90(-1.36%)
May 30, 2013	15306	15399	15281	15324	121,148,976	+21.70(+0.14%)
May 29, 2013	15400	15400	15230	15303	114,020,584	-106.60(-0.69%)
May 28, 2013	15307	15522	15307	15409	130,683,136	+106.30(+0.69%)
May 24, 2013	15291	15303	15303	15303	105,660,000	+8.60(+0.06%)
May 23, 2013	15301	15348	15180	15294	148,814,800	-12.70(-0.08%)
May 22, 2013	15387	15542	15266	15307	171,845,952	-80.40(-0.52%)
May 21, 2013	15335	15434	15326	15388	122,966,824	+52.30(+0.34%)
May 20, 2013	15348	15392	15314	15335	116,424,320	-19.10(-0.12%)
May 17, 2013	15235	15357	15235	15354	175,753,248	+121.20(+0.80%)
May 16, 2013	15274	15302	15216	15233	145,094,736	-42.50(-0.28%)
May 15, 2013	15212	15301	15175	15276	124,027,040	+60.50(+0.40%)
May 14, 2013	15092	15215	15215	15215	124,590,000	+123.50(+0.82%)
May 13, 2013	15113	15113	15054	15092	94,281,256	-26.80(-0.18%)
May 10, 2013	15083	15118	15038	15118	98,980,144	+35.90(+0.24%)
May 09, 2013	15105	15145	15047	15083	97,806,104	-22.50(-0.15%)
May 08, 2013	15056	15107	15022	15105	113,510,240	+48.90(+0.32%)
May 07, 2013	14969	15057	14969	15056	117,230,704	+87.30(+0.58%)
May 06, 2013	14974	14989	14941	14969	116,156,312	-5.10(-0.03%)
May 03, 2013	14832	15003	14832	14974	119,891,256	+142.40(+0.96%)
May 02, 2013	14701	14835	14701	14832	91,177,744	+130.60(+0.89%)

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.