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
)
42,124.65
USD
+61.29 (+0.15%)
Daily Price
Updated: 4:15 PM EDT, Sep 23, 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 30, 2009
8149
8196
7962
8001
303,156,256
-148.15(-1.82%)
Jan 29, 2009
8373
8373
8138
8149
247,446,432
-226.44(-2.70%)
Jan 28, 2009
8176
8406
8176
8375
357,935,936
+200.72(+2.46%)
Jan 27, 2009
8117
8226
8083
8175
247,747,312
+58.70(+0.72%)
Jan 26, 2009
8078
8232
8023
8116
316,716,768
+38.47(+0.48%)
Jan 23, 2009
8109
8153
7909
8078
370,506,112
-45.24(-0.56%)
Jan 22, 2009
8224
8225
7957
8123
420,040,768
-105.30(-1.28%)
Jan 21, 2009
7949
8244
7936
8228
410,036,928
+279.01(+3.51%)
Jan 20, 2009
8280
8292
7940
7949
419,199,616
-332.13(-4.01%)
Jan 16, 2009
8216
8281
8281
8281
439,360,000
+68.73(+0.84%)
Jan 15, 2009
8196
8286
7995
8212
436,663,168
+12.35(+0.15%)
Jan 14, 2009
8446
8446
8141
8200
355,053,408
-248.42(-2.94%)
Jan 13, 2009
8475
8522
8377
8449
304,050,112
-25.41(-0.30%)
Jan 12, 2009
8599
8603
8421
8474
273,548,064
-125.21(-1.46%)
Jan 09, 2009
8739
8770
8577
8599
0
-143.28(-1.64%)
Jan 08, 2009
8770
8770
8651
8742
226,623,872
-27.24(-0.31%)
Jan 07, 2009
8997
8997
8720
8770
266,710,352
-245.40(-2.72%)
Jan 06, 2009
8955
9088
8941
9015
215,412,080
+62.21(+0.69%)
Jan 05, 2009
9027
9034
8892
8953
233,756,608
-81.80(-0.91%)
Jan 02, 2009
8772
9065
8761
9035
213,703,328
+258.30(+2.94%)
Jan 01, 2009
8776
8776
8776
0
+0.00(+0.00%)
Dec 31, 2008
8666
8843
8665
8776
226,762,832
+108.00(+1.25%)
Dec 30, 2008
8488
8675
8488
8668
162,563,248
+184.46(+2.17%)
Dec 29, 2008
8516
8531
8364
8484
153,726,080
-31.62(-0.37%)
Dec 26, 2008
8469
8533
8462
8516
86,769,008
+47.07(+0.56%)
Dec 25, 2008
8468
8468
8468
0
+0.00(+0.00%)
Dec 24, 2008
8417
8498
8417
8468
66,933,896
+48.99(+0.58%)
Dec 23, 2008
8519
8604
8391
8419
174,640,800
-100.28(-1.18%)
Dec 22, 2008
8573
8601
8372
8520
211,085,328
-59.34(-0.69%)
Dec 19, 2008
8606
8787
8550
8579
0
-25.88(-0.30%)
Dec 18, 2008
8824
8883
8527
8605
274,075,904
-219.35(-2.49%)
Dec 17, 2008
8922
8961
8778
8824
239,257,184
-99.80(-1.12%)
Dec 16, 2008
8566
8959
8566
8924
337,185,600
+359.61(+4.20%)
Dec 15, 2008
8629
8676
8469
8565
229,943,376
-65.15(-0.75%)
Dec 12, 2008
8563
8683
8348
8630
271,029,920
+64.59(+0.75%)
Dec 11, 2008
8750
8809
8513
8565
290,540,928
-196.33(-2.24%)
Dec 10, 2008
8693
8879
8646
8761
232,827,296
+70.09(+0.81%)
Dec 09, 2008
8934
8934
8652
8691
284,952,256
-242.85(-2.72%)
Dec 08, 2008
8638
9026
8637
8934
358,971,168
+298.76(+3.46%)
Dec 05, 2008
8376
8686
8118
8635
346,372,704
+259.18(+3.09%)
Dec 04, 2008
8587
8632
8259
8376
280,883,840
-215.45(-2.51%)
Dec 03, 2008
8409
8624
8234
8592
294,684,768
+172.60(+2.05%)
Dec 02, 2008
8154
8437
8144
8419
307,519,232
+270.00(+3.31%)
Dec 01, 2008
8827
8827
8141
8149
321,013,376
-679.95(-7.70%)
Nov 28, 2008
8725
8831
8673
8829
155,506,464
+102.43(+1.17%)
Nov 27, 2008
8727
8727
8727
0
+0.00(+0.00%)
Nov 26, 2008
8464
8727
8311
8727
283,920,032
+247.14(+2.91%)
Nov 25, 2008
8445
8607
8281
8479
374,023,552
+36.08(+0.43%)
Nov 24, 2008
8048
8599
8048
8443
491,886,976
+396.97(+4.93%)
Nov 21, 2008
7552
8072
7449
8046
569,011,072
+494.13(+6.54%)
Nov 20, 2008
7996
8187
7507
7552
528,128,640
-444.99(-5.56%)
Nov 19, 2008
8421
8505
7987
7997
350,470,944
-427.47(-5.07%)
Nov 18, 2008
8273
8478
8105
8425
366,392,832
+151.17(+1.83%)
Nov 17, 2008
8495
8571
8247
8274
278,222,016
-223.73(-2.63%)
Nov 14, 2008
8822
8923
8470
8497
304,368,704
-337.94(-3.82%)
Nov 13, 2008
8281
8877
7965
8835
476,602,848
+552.59(+6.67%)
Nov 12, 2008
8685
8685
8265
8283
314,660,288
-411.30(-4.73%)
Nov 11, 2008
8864
8868
8561
8694
257,273,216
-176.58(-1.99%)
Nov 10, 2008
8947
9160
8760
8871
221,232,736
-73.27(-0.82%)
Nov 07, 2008
8696
8962
8696
8944
246,303,040
+248.02(+2.85%)
Nov 06, 2008
9134
9155
8637
8696
344,352,192
-443.48(-4.85%)
Nov 05, 2008
9617
9617
9111
9139
264,635,552
-486.01(-5.05%)
Nov 04, 2008
9324
9654
9324
9625
254,925,264
+305.45(+3.28%)
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
.