Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16870	16870	16563	16563	101,667,912	-317.10(-1.88%)
Jul 30, 2014	16920	16984	16817	16880	77,746,376	-31.70(-0.19%)
Jul 29, 2014	16984	17056	16912	16912	75,984,024	-70.50(-0.42%)
Jul 28, 2014	16957	17001	16878	16983	66,187,280	+22.00(+0.13%)
Jul 25, 2014	17080	17082	16916	16961	67,289,448	-123.20(-0.72%)
Jul 24, 2014	17092	17120	17061	17084	66,387,656	-2.80(-0.02%)
Jul 23, 2014	17117	17121	17058	17087	73,444,904	-26.90(-0.16%)
Jul 22, 2014	17055	17133	17040	17114	77,958,672	+61.80(+0.36%)
Jul 21, 2014	17095	17095	16974	17052	67,590,256	-48.50(-0.28%)
Jul 18, 2014	16978	17114	16978	17100	112,530,376	+123.40(+0.73%)
Jul 17, 2014	17133	17152	16966	16977	99,238,720	-161.40(-0.94%)
Jul 16, 2014	17062	17139	17062	17138	111,503,040	+77.50(+0.45%)
Jul 15, 2014	17055	17114	17006	17061	101,734,856	+5.30(+0.03%)
Jul 14, 2014	16951	17088	16951	17055	60,569,704	+111.60(+0.66%)
Jul 11, 2014	16918	16950	16860	16944	60,599,404	+28.70(+0.17%)
Jul 10, 2014	16980	16980	16805	16915	67,510,032	-70.50(-0.42%)
Jul 09, 2014	16917	16999	16914	16986	67,120,216	+79.00(+0.47%)
Jul 08, 2014	17022	17022	16875	16907	75,245,296	-117.60(-0.69%)
Jul 07, 2014	17064	17064	16992	17024	61,478,740	-44.10(-0.26%)
Jul 03, 2014	16979	17068	17068	17068	66,800,000	+92.10(+0.54%)
Jul 02, 2014	16950	16976	16976	16976	57,840,000	+20.10(+0.12%)
Jul 01, 2014	16828	16999	16828	16956	74,051,952	+129.50(+0.77%)
Jun 30, 2014	16852	16871	16802	16827	90,364,288	-25.20(-0.15%)
Jun 27, 2014	16847	16863	16774	16852	137,692,080	+5.70(+0.03%)
Jun 26, 2014	16867	16872	16746	16846	63,652,824	-21.40(-0.13%)
Jun 25, 2014	16818	16884	16799	16868	73,921,992	+49.40(+0.29%)
Jun 24, 2014	16935	16970	16805	16818	80,223,584	-119.20(-0.70%)
Jun 23, 2014	16946	16954	16896	16937	63,635,904	-9.80(-0.06%)
Jun 20, 2014	16921	16978	16921	16947	247,346,624	+25.60(+0.15%)
Jun 19, 2014	16910	16923	16859	16922	80,221,248	+14.90(+0.09%)
Jun 18, 2014	16806	16911	16755	16907	73,723,360	+98.10(+0.58%)
Jun 17, 2014	16779	16824	16733	16808	63,534,692	+27.50(+0.16%)
Jun 16, 2014	16766	16802	16723	16781	77,898,976	+5.30(+0.03%)
Jun 13, 2014	16735	16788	16719	16776	95,223,360	+41.50(+0.25%)
Jun 12, 2014	16840	16842	16704	16734	72,557,192	-109.70(-0.65%)
Jun 11, 2014	16943	16943	16822	16844	61,863,424	-102.00(-0.60%)
Jun 10, 2014	16940	16946	16897	16946	64,556,464	+21.60(+0.13%)
Jun 06, 2014	16840	16924	16840	16924	80,529,088	+88.20(+0.52%)
Jun 05, 2014	16739	16846	16710	16836	70,459,912	+98.60(+0.59%)
Jun 04, 2014	16720	16743	16674	16738	65,565,640	+15.20(+0.09%)
Jun 03, 2014	16737	16737	16690	16722	67,828,736	-21.30(-0.13%)
Jun 02, 2014	16717	16744	16744	16744	57,560,000	+26.40(+0.16%)
May 30, 2014	16697	16721	16649	16717	105,185,720	+18.50(+0.11%)
May 29, 2014	16638	16699	16620	16699	55,495,888	+65.50(+0.39%)
May 28, 2014	16675	16675	16620	16633	62,480,324	-42.30(-0.25%)
May 27, 2014	16607	16676	16676	16676	80,870,000	+69.20(+0.42%)
May 23, 2014	16544	16606	16606	16606	61,340,000	+47.90(+0.29%)
May 22, 2014	16533	16565	16490	16558	32,170,312	+25.30(+0.15%)
May 21, 2014	16376	16533	16533	16533	76,730,000	+158.80(+0.97%)
May 20, 2014	16511	16511	16341	16374	75,148,720	-137.60(-0.83%)
May 19, 2014	16490	16526	16442	16512	82,184,256	+20.60(+0.12%)
May 16, 2014	16447	16499	16414	16491	119,326,760	+44.50(+0.27%)
May 15, 2014	16614	16623	16398	16447	106,617,008	-167.20(-1.01%)
May 14, 2014	16716	16718	16595	16614	71,969,088	-101.40(-0.61%)
May 13, 2014	16696	16736	16696	16715	71,336,152	+19.90(+0.12%)
May 12, 2014	16585	16705	16585	16696	71,553,672	+112.20(+0.68%)
May 09, 2014	16551	16589	16499	16583	75,016,848	+32.30(+0.20%)
May 08, 2014	16518	16623	16502	16551	75,615,312	+32.50(+0.20%)
May 07, 2014	16402	16523	16357	16518	93,866,144	+117.50(+0.72%)
May 06, 2014	16530	16530	16400	16401	74,336,168	-129.60(-0.78%)
May 05, 2014	16510	16548	16377	16531	70,329,312	+17.70(+0.11%)
May 02, 2014	16562	16620	16488	16513	78,909,792	-46.00(-0.28%)

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.