Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld 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 (%)
May 29, 2009
8404
8523
8369
8500
361,905,792
+96.53(+1.15%)
May 28, 2009
8300
8435
8247
8404
290,734,560
+103.78(+1.25%)
May 27, 2009
8474
8497
8289
8300
285,988,480
-173.47(-2.05%)
May 26, 2009
8275
8496
8227
8473
314,758,880
+196.17(+2.37%)
May 22, 2009
8292
8277
8277
8277
244,190,000
-14.81(-0.18%)
May 21, 2009
8416
8416
8221
8292
302,284,032
-129.91(-1.54%)
May 20, 2009
8472
8592
8405
8422
468,638,144
-52.81(-0.62%)
May 19, 2009
8502
8538
8464
8475
277,714,848
-29.23(-0.34%)
May 18, 2009
8270
8512
8270
8504
288,282,784
+235.44(+2.85%)
May 15, 2009
8326
8395
8230
8269
308,820,864
-62.68(-0.75%)
May 14, 2009
8286
8377
8274
8331
323,796,128
+46.43(+0.56%)
May 13, 2009
8462
8462
8262
8285
336,929,376
-184.22(-2.18%)
May 12, 2009
8419
8517
8366
8469
334,835,680
+50.34(+0.60%)
May 11, 2009
8569
8569
8410
8419
332,633,152
-155.88(-1.82%)
May 08, 2009
8411
8588
8411
8575
428,422,880
+164.80(+1.96%)
May 07, 2009
8514
8577
8358
8410
476,636,672
-102.43(-1.20%)
May 06, 2009
8403
8519
8403
8512
454,484,672
+101.63(+1.21%)
May 05, 2009
8426
8458
8363
8411
311,489,952
-16.09(-0.19%)
May 04, 2009
8214
8435
8371
8427
354,488,032
+214.33(+2.61%)
May 01, 2009
8167
8220
8099
8212
237,360,400
+44.29(+0.54%)
Apr 30, 2009
8189
8308
8137
8168
341,401,024
-17.61(-0.22%)
Apr 29, 2009
8018
8258
8018
8186
300,335,200
+168.78(+2.11%)
Apr 28, 2009
8024
8092
7939
8017
274,713,152
-8.05(-0.10%)
Apr 27, 2009
8074
8123
7987
8025
282,994,592
-51.29(-0.64%)
Apr 24, 2009
7957
8128
7957
8076
402,723,200
+119.23(+1.50%)
Apr 23, 2009
7887
7979
7804
7957
327,239,968
+70.49(+0.89%)
Apr 22, 2009
7965
8045
7868
7887
387,027,072
-82.99(-1.04%)
Apr 21, 2009
7842
7979
7792
7970
424,027,776
+127.83(+1.63%)
Apr 20, 2009
8129
8129
7840
7842
453,661,248
-289.60(-3.56%)
Apr 17, 2009
8125
8191
8087
8131
537,674,432
+5.90(+0.07%)
Apr 16, 2009
8029
8168
7963
8125
359,473,600
+95.81(+1.19%)
Apr 15, 2009
7915
8041
7870
8030
413,275,520
+109.44(+1.38%)
Apr 14, 2009
8057
8057
7902
7920
513,009,504
-137.63(-1.71%)
Apr 13, 2009
8082
8113
7964
8058
424,246,560
-25.57(-0.32%)
Apr 09, 2009
7840
8083
8083
8083
462,060,000
+246.27(+3.14%)
Apr 08, 2009
7789
7888
7751
7837
255,350,624
+47.55(+0.61%)
Apr 07, 2009
7969
7969
7762
7790
276,924,032
-186.29(-2.34%)
Apr 06, 2009
8016
8016
7862
7976
247,403,520
-41.74(-0.52%)
Apr 03, 2009
7981
8020
7897
8018
308,209,792
+39.51(+0.50%)
Apr 02, 2009
7764
8076
7764
7978
442,817,568
+216.48(+2.79%)
Apr 01, 2009
7606
7789
7484
7762
361,336,672
+152.68(+2.01%)
Mar 31, 2009
7524
7725
7523
7609
399,840,736
+86.90(+1.16%)
Mar 30, 2009
7773
7773
7438
7522
383,260,000
-402.54(-5.08%)
Mar 26, 2009
7752
7931
7752
7925
397,262,112
+174.75(+2.25%)
Mar 25, 2009
7660
7864
7550
7750
454,092,160
+89.84(+1.17%)
Mar 24, 2009
7773
7797
7647
7660
379,672,512
-115.89(-1.49%)
Mar 23, 2009
7279
7781
7542
7776
515,597,024
+497.48(+6.84%)
Mar 20, 2009
7402
7461
7258
7278
672,952,640
-122.42(-1.65%)
Mar 19, 2009
7490
7548
7369
7401
559,917,504
-85.78(-1.15%)
Mar 18, 2009
7396
7572
7257
7487
584,112,512
+90.88(+1.23%)
Mar 17, 2009
7218
7397
7172
7396
391,883,040
+178.73(+2.48%)
Mar 16, 2009
7225
7393
7207
7217
586,973,824
-7.01(-0.10%)
Mar 13, 2009
7167
7243
7106
7224
479,009,792
+53.92(+0.75%)
Mar 12, 2009
6932
7185
6872
7170
488,687,552
+239.66(+3.46%)
Mar 11, 2009
6923
7015
6868
6930
524,426,848
+3.91(+0.06%)
Mar 10, 2009
6547
6926
6547
6926
640,023,808
+379.44(+5.80%)
Mar 09, 2009
6626
6710
6517
6547
365,989,280
-79.89(-1.21%)
Mar 06, 2009
6595
6755
6470
6627
425,166,784
+7.01(+0.11%)
Mar 05, 2009
6874
6874
6544
6620
309,779,392
-255.91(-3.72%)
Mar 04, 2009
6726
6979
6726
6876
464,828,096
+112.55(+1.66%)
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
.