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
)
40,003.59
USD
+134.21 (+0.34%)
Daily Price
Updated: 5:21 PM EDT, May 17, 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 (%)
Oct 31, 2011
12229
12229
11954
11955
185,775,904
-276.10(-2.26%)
Oct 28, 2011
12207
12252
12164
12231
163,617,664
+22.60(+0.19%)
Oct 27, 2011
11872
12284
11872
12208
251,618,528
+339.50(+2.86%)
Oct 26, 2011
11708
11891
11694
11869
183,711,504
+162.40(+1.39%)
Oct 25, 2011
11913
11913
11682
11707
161,393,568
-207.00(-1.74%)
Oct 24, 2011
11808
11941
11806
11914
161,851,808
+104.80(+0.89%)
Oct 21, 2011
11543
11812
11543
11809
264,002,000
+267.00(+2.31%)
Oct 20, 2011
11502
11581
11391
11542
164,972,384
+37.20(+0.32%)
Oct 19, 2011
11578
11634
11469
11505
169,560,352
-72.40(-0.63%)
Oct 18, 2011
11396
11653
11296
11577
198,148,896
+180.00(+1.58%)
Oct 17, 2011
11643
11643
11378
11397
140,312,672
-247.50(-2.13%)
Oct 14, 2011
11479
11647
11479
11644
133,568,072
+166.40(+1.45%)
Oct 13, 2011
11518
11518
11378
11478
143,589,728
-40.70(-0.35%)
Oct 12, 2011
11417
11625
11417
11519
188,038,224
+102.50(+0.90%)
Oct 11, 2011
11433
11448
11366
11416
133,336,896
-16.90(-0.15%)
Oct 10, 2011
11105
11433
11105
11433
144,241,824
+330.10(+2.97%)
Oct 07, 2011
11123
11232
11051
11103
188,078,720
-20.20(-0.18%)
Oct 06, 2011
10940
11133
10997
11123
189,976,192
+183.30(+1.68%)
Oct 05, 2011
10800
10951
10738
10940
225,870,800
+131.30(+1.21%)
Oct 04, 2011
10651
10825
10404
10809
266,958,960
+153.40(+1.44%)
Oct 03, 2011
10912
10979
10653
10655
242,818,112
-258.10(-2.36%)
Sep 30, 2011
11152
11152
10910
10913
213,199,504
-240.60(-2.16%)
Sep 29, 2011
11013
11271
10966
11154
191,331,520
+143.10(+1.30%)
Sep 28, 2011
11189
11317
10997
11011
172,354,928
-179.80(-1.61%)
Sep 27, 2011
11045
11369
11045
11191
212,450,144
+146.80(+1.33%)
Sep 26, 2011
10772
11058
10772
11044
225,599,552
+272.40(+2.53%)
Sep 23, 2011
10733
10808
10639
10772
223,138,352
+37.70(+0.35%)
Sep 22, 2011
11122
11122
10597
10734
306,114,560
-391.00(-3.51%)
Sep 21, 2011
11409
11448
11117
11125
221,799,056
-283.90(-2.49%)
Sep 20, 2011
11402
11550
11374
11409
157,019,440
+7.70(+0.07%)
Sep 19, 2011
11507
11507
11255
11401
157,453,056
-108.10(-0.94%)
Sep 16, 2011
11434
11532
11407
11509
425,904,960
+75.90(+0.66%)
Sep 15, 2011
11248
11433
11248
11433
172,025,424
+186.50(+1.66%)
Sep 14, 2011
11107
11387
10994
11247
192,577,968
+140.90(+1.27%)
Sep 13, 2011
11055
11141
10987
11106
189,954,816
+44.70(+0.40%)
Sep 12, 2011
10990
11062
10825
11061
197,129,200
+69.00(+0.63%)
Sep 09, 2011
11295
11295
10936
10992
228,165,408
-303.70(-2.69%)
Sep 08, 2011
11415
11477
11284
11296
173,000,704
-119.10(-1.04%)
Sep 07, 2011
11138
11415
11138
11415
166,244,336
+275.60(+2.47%)
Sep 06, 2011
11237
11238
10932
11139
217,386,608
-101.00(-0.90%)
Sep 02, 2011
11492
11240
11240
11240
174,660,000
-253.30(-2.20%)
Sep 01, 2011
11613
11717
11488
11494
178,098,576
-119.90(-1.03%)
Aug 31, 2011
11560
11713
11528
11614
229,732,560
+53.50(+0.46%)
Aug 30, 2011
11532
11630
11429
11560
181,987,456
+20.80(+0.18%)
Aug 29, 2011
11287
11542
11287
11539
177,505,424
+254.70(+2.26%)
Aug 26, 2011
11145
11326
10929
11284
244,401,296
+134.70(+1.21%)
Aug 25, 2011
11321
11406
11107
11150
254,989,792
-170.90(-1.51%)
Aug 24, 2011
11176
11332
11113
11321
227,363,232
+143.90(+1.29%)
Aug 23, 2011
10855
11177
10854
11177
244,081,088
+322.10(+2.97%)
Aug 22, 2011
10820
11020
10820
10855
226,718,768
+37.00(+0.34%)
Aug 19, 2011
10990
11086
10801
10818
336,370,304
-172.90(-1.57%)
Aug 18, 2011
11406
11406
10882
10991
308,452,448
-419.60(-3.68%)
Aug 17, 2011
11392
11530
11322
11410
171,247,744
+4.30(+0.04%)
Aug 16, 2011
11480
11488
11293
11406
187,632,160
-77.00(-0.67%)
Aug 15, 2011
11270
11485
11270
11483
187,943,616
+213.90(+1.90%)
Aug 12, 2011
11144
11347
11142
11269
228,034,784
+125.70(+1.13%)
Aug 11, 2011
10730
11279
10730
11143
393,166,944
+423.40(+3.95%)
Aug 10, 2011
11228
11228
10686
10720
395,615,520
-519.90(-4.63%)
Aug 09, 2011
10811
11244
10604
11240
431,339,872
+430.00(+3.98%)
Aug 08, 2011
11434
11434
10810
10810
479,981,120
-634.80(-5.55%)
Aug 05, 2011
11384
11555
11139
11445
406,307,392
+60.90(+0.53%)
Aug 04, 2011
11894
11894
11372
11384
300,733,248
-512.70(-4.31%)
Aug 03, 2011
11864
11905
11700
11896
198,181,552
+29.80(+0.25%)
Aug 02, 2011
12130
12130
11866
11867
207,026,624
-265.90(-2.19%)
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
.