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
)
42,063.36
USD
+38.17 (+0.09%)
Daily Price
Updated: 5:12 PM EDT, Sep 20, 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 (%)
Feb 26, 2010
10321
10354
10272
10325
282,115,904
+4.30(+0.04%)
Feb 25, 2010
10367
10367
10186
10321
242,552,688
-53.20(-0.51%)
Feb 24, 2010
10284
10394
10284
10374
181,445,664
+91.80(+0.89%)
Feb 23, 2010
10383
10411
10268
10282
190,737,312
-101.00(-0.97%)
Feb 22, 2010
10402
10434
10369
10383
158,442,400
-18.90(-0.18%)
Feb 19, 2010
10388
10438
10339
10402
241,749,648
+9.40(+0.09%)
Feb 18, 2010
10309
10407
10294
10393
185,314,112
+83.70(+0.81%)
Feb 17, 2010
10262
10320
10262
10309
193,265,968
+40.40(+0.39%)
Feb 16, 2010
10101
10280
10101
10269
234,898,144
+169.70(+1.68%)
Feb 12, 2010
10137
10099
10099
10099
296,510,016
-45.10(-0.44%)
Feb 11, 2010
10038
10162
9977
10144
194,473,568
+105.80(+1.05%)
Feb 10, 2010
10056
10086
9963
10038
178,601,040
-20.20(-0.20%)
Feb 09, 2010
9910
10139
9910
10059
236,211,632
+150.21(+1.52%)
Feb 08, 2010
10005
10029
9904
9908
216,271,168
-103.81(-1.04%)
Feb 05, 2010
10004
10032
9835
10012
308,320,064
+10.00(+0.10%)
Feb 04, 2010
10273
10273
9998
10002
304,246,432
-268.30(-2.61%)
Feb 03, 2010
10292
10307
10232
10270
198,939,472
-26.30(-0.26%)
Feb 02, 2010
10186
10315
10174
10297
237,139,904
+111.30(+1.09%)
Feb 01, 2010
10069
10191
10069
10186
198,428,944
+118.20(+1.17%)
Jan 29, 2010
10122
10239
10044
10067
316,897,440
-53.20(-0.53%)
Jan 28, 2010
10237
10259
10055
10120
240,051,040
-115.70(-1.13%)
Jan 27, 2010
10194
10255
10104
10236
262,171,776
+41.90(+0.41%)
Jan 26, 2010
10195
10285
10156
10194
217,297,008
-2.60(-0.03%)
Jan 25, 2010
10175
10257
10172
10197
215,331,504
+23.90(+0.23%)
Jan 22, 2010
10390
10390
10158
10173
323,660,576
-216.90(-2.09%)
Jan 21, 2010
10604
10615
10375
10390
304,288,864
-213.30(-2.01%)
Jan 20, 2010
10720
10720
10517
10603
203,272,320
-122.20(-1.14%)
Jan 19, 2010
10608
10730
10592
10725
192,151,984
+115.70(+1.09%)
Jan 15, 2010
10707
10610
10610
10610
362,929,984
-100.80(-0.94%)
Jan 14, 2010
10680
10724
10667
10710
201,316,560
+29.70(+0.28%)
Jan 13, 2010
10628
10709
10614
10681
202,846,256
+53.50(+0.50%)
Jan 12, 2010
10663
10663
10569
10627
219,299,776
-36.70(-0.34%)
Jan 11, 2010
10620
10676
10592
10664
182,045,104
+45.80(+0.43%)
Jan 08, 2010
10606
10619
10554
10618
172,712,176
+11.30(+0.11%)
Jan 07, 2010
10571
10612
10505
10607
217,391,184
+33.20(+0.31%)
Jan 06, 2010
10565
10595
10546
10574
186,042,928
+1.70(+0.02%)
Jan 05, 2010
10585
10585
10522
10572
188,542,224
-12.00(-0.11%)
Jan 04, 2010
10431
10605
10431
10584
179,781,696
+156.00(+1.50%)
Dec 31, 2009
10548
10428
10428
10428
137,940,000
-120.50(-1.14%)
Dec 30, 2009
10544
10551
10506
10548
110,160,280
+3.10(+0.03%)
Dec 29, 2009
10548
10580
10544
10545
92,887,096
-1.70(-0.02%)
Dec 28, 2009
10518
10552
10506
10547
102,007,456
+27.00(+0.26%)
Dec 24, 2009
10520
10520
10520
10520
0
+53.70(+0.51%)
Dec 23, 2009
10464
10492
10438
10466
112,455,352
+1.50(+0.01%)
Dec 22, 2009
10415
10480
10415
10465
135,075,200
+50.80(+0.49%)
Dec 21, 2009
10330
10458
10330
10414
164,467,584
+85.20(+0.82%)
Dec 18, 2009
10309
10372
10264
10329
480,075,360
+20.60(+0.20%)
Dec 17, 2009
10440
10440
10308
10308
198,858,528
-132.80(-1.27%)
Dec 16, 2009
10450
10510
10428
10441
208,305,760
-10.90(-0.10%)
Dec 15, 2009
10499
10499
10427
10452
187,559,968
-49.00(-0.47%)
Dec 14, 2009
10471
10511
10484
10501
154,359,616
+29.50(+0.28%)
Dec 11, 2009
10403
10484
10400
10472
179,968,848
+65.70(+0.63%)
Dec 10, 2009
10336
10445
10336
10406
195,906,048
+68.80(+0.67%)
Dec 09, 2009
10283
10342
10236
10337
188,605,904
+51.00(+0.50%)
Dec 08, 2009
10385
10386
10250
10286
221,774,704
-104.10(-1.00%)
Dec 07, 2009
10387
10443
10360
10390
196,577,984
+1.20(+0.01%)
Dec 04, 2009
10369
10517
10312
10389
460,658,592
+22.70(+0.22%)
Dec 03, 2009
10456
10508
10350
10366
243,970,144
-86.50(-0.83%)
Dec 02, 2009
10470
10514
10422
10453
159,501,472
-18.90(-0.18%)
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
.