Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(DJI:
DJI
)
41,914.75
USD
-293.47 (-0.70%)
Daily Price
Updated: 4:15 PM EDT, Sep 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
7940
8121
7885
8054
15,785,300
+108.68(+1.37%)
Jan 30, 2003
8109
8170
7918
7945
15,103,000
-165.58(-2.04%)
Jan 29, 2003
8088
8173
7917
8111
15,954,000
+21.87(+0.27%)
Jan 28, 2003
7991
8153
7955
8089
14,591,000
+99.28(+1.24%)
Jan 27, 2003
8129
8167
7929
7990
14,359,000
-141.45(-1.74%)
Jan 24, 2003
8368
8368
8092
8131
15,748,000
-238.46(-2.85%)
Jan 23, 2003
8321
8438
8216
8369
17,445,500
+50.74(+0.61%)
Jan 22, 2003
8440
8494
8271
8319
15,608,000
-124.17(-1.47%)
Jan 21, 2003
8586
8650
8421
8443
13,352,000
-143.84(-1.68%)
Jan 17, 2003
8696
8696
8524
8587
13,582,000
-111.13(-1.28%)
Jan 16, 2003
8721
8837
8634
8698
15,346,000
-25.31(-0.29%)
Jan 15, 2003
8844
8866
8674
8723
14,321,000
-119.44(-1.35%)
Jan 14, 2003
8787
8865
8718
8843
13,794,000
+56.64(+0.64%)
Jan 13, 2003
8788
8896
8721
8786
13,963,000
+1.09(+0.01%)
Jan 10, 2003
8776
8846
8654
8785
14,854,000
+8.71(+0.10%)
Jan 09, 2003
8597
8814
8597
8776
15,603,000
+180.87(+2.10%)
Jan 08, 2003
8736
8749
8550
8595
14,676,000
-145.28(-1.66%)
Jan 07, 2003
8776
8843
8661
8741
15,452,000
-32.98(-0.38%)
Jan 06, 2003
8603
8827
8579
8774
14,359,000
+171.88(+2.00%)
Jan 03, 2003
8607
8670
8504
8602
11,308,000
-5.83(-0.07%)
Jan 02, 2003
8342
8633
8342
8608
12,292,000
+265.89(+3.19%)
Dec 31, 2002
8332
8400
8216
8342
10,885,000
+8.78(+0.11%)
Dec 30, 2002
8304
8406
8215
8333
10,578,000
+29.07(+0.35%)
Dec 27, 2002
8429
8470
8272
8304
7,584,000
-128.83(-1.53%)
Dec 26, 2002
8449
8588
8392
8433
7,211,000
-15.50(-0.18%)
Dec 24, 2002
8492
8523
8407
8448
4,583,100
-45.18(-0.53%)
Dec 23, 2002
8511
8574
8419
8493
11,121,000
-18.03(-0.21%)
Dec 20, 2002
8367
8557
8367
8511
17,827,300
+146.52(+1.75%)
Dec 19, 2002
8442
8530
8302
8365
13,859,000
-82.55(-0.98%)
Dec 18, 2002
8531
8554
8368
8447
14,462,000
-88.04(-1.03%)
Dec 17, 2002
8627
8672
8495
8535
12,518,000
-92.01(-1.07%)
Dec 16, 2002
8437
8649
8422
8627
12,716,000
+193.69(+2.30%)
Dec 13, 2002
8536
8563
8375
8434
13,308,000
-104.69(-1.23%)
Dec 12, 2002
8591
8663
8466
8538
12,553,000
-50.74(-0.59%)
Dec 11, 2002
8572
8670
8453
8589
12,851,000
+14.88(+0.17%)
Dec 10, 2002
8474
8625
8420
8574
12,866,000
+100.85(+1.19%)
Dec 09, 2002
8644
8644
8438
8473
13,208,000
-172.36(-1.99%)
Dec 06, 2002
8621
8707
8469
8646
12,411,000
+22.49(+0.26%)
Dec 05, 2002
8741
8797
8572
8623
12,502,000
-114.57(-1.31%)
Dec 04, 2002
8734
8834
8601
8738
15,889,000
-5.08(-0.06%)
Dec 03, 2002
8861
8882
8650
8743
14,884,000
-119.64(-1.35%)
Dec 02, 2002
8903
9076
8758
8863
16,120,000
-33.52(-0.38%)
Nov 29, 2002
8934
8996
8847
8896
6,434,600
-35.59(-0.40%)
Nov 27, 2002
8679
8975
8679
8932
13,503,000
+255.26(+2.94%)
Nov 26, 2002
8844
8845
8635
8676
15,436,000
-172.98(-1.95%)
Nov 25, 2002
8805
8918
8718
8849
15,740,000
+44.56(+0.51%)
Nov 22, 2002
8842
8944
8732
8805
16,268,000
-40.31(-0.46%)
Nov 21, 2002
8625
8911
8620
8845
24,151,000
+222.14(+2.58%)
Nov 20, 2002
8470
8675
8403
8623
15,173,000
+148.23(+1.75%)
Nov 19, 2002
8485
8566
8356
8475
13,374,000
-11.79(-0.14%)
Nov 18, 2002
8580
8671
8444
8487
12,826,000
-92.52(-1.08%)
Nov 15, 2002
8536
8622
8421
8579
14,001,000
+36.96(+0.43%)
Nov 14, 2002
8404
8596
8396
8542
14,881,000
+143.64(+1.71%)
Nov 13, 2002
8380
8523
8238
8398
14,634,000
+12.49(+0.15%)
Nov 12, 2002
8357
8557
8286
8386
13,771,000
+27.05(+0.32%)
Nov 11, 2002
8536
8541
8315
8359
11,130,000
-178.18(-2.09%)
Nov 08, 2002
8586
8689
8455
8537
14,465,000
-49.11(-0.57%)
Nov 07, 2002
8766
8766
8518
8586
14,669,000
-184.77(-2.11%)
Nov 06, 2002
8677
8842
8561
8771
16,237,000
+92.74(+1.07%)
Nov 05, 2002
8569
8731
8498
8678
13,541,000
+106.67(+1.24%)
Nov 04, 2002
8522
8787
8510
8572
16,459,000
+53.96(+0.63%)
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
.