Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12605	12880	12604	12880	191,630,064	+277.80(+2.20%)
Jun 28, 2012	12626	12626	12450	12602	125,865,208	-24.70(-0.20%)
Jun 27, 2012	12533	12647	12533	12627	97,954,728	+92.30(+0.74%)
Jun 26, 2012	12504	12576	12452	12535	109,274,960	+32.00(+0.26%)
Jun 25, 2012	12640	12640	12458	12503	134,087,840	-138.10(-1.09%)
Jun 22, 2012	12575	12674	12575	12641	209,985,856	+67.20(+0.53%)
Jun 21, 2012	12823	12857	12562	12574	146,750,688	-250.80(-1.96%)
Jun 20, 2012	12837	12877	12745	12824	119,107,944	-12.90(-0.10%)
Jun 19, 2012	12745	12899	12744	12837	125,175,384	+95.50(+0.75%)
Jun 18, 2012	12767	12782	12696	12742	111,280,448	-25.40(-0.20%)
Jun 15, 2012	12652	12775	12651	12767	284,292,608	+115.30(+0.91%)
Jun 14, 2012	12498	12699	12498	12652	128,636,176	+155.50(+1.24%)
Jun 13, 2012	12566	12598	12454	12496	125,776,632	-77.40(-0.62%)
Jun 12, 2012	12412	12577	12412	12574	111,357,160	+162.60(+1.31%)
Jun 11, 2012	12554	12650	12398	12411	121,064,784	-143.00(-1.14%)
Jun 08, 2012	12461	12554	12398	12554	111,813,456	+93.20(+0.75%)
Jun 07, 2012	12416	12555	12416	12461	131,146,072	+46.20(+0.37%)
Jun 06, 2012	12125	12415	12125	12415	140,106,448	+286.80(+2.36%)
Jun 05, 2012	12101	12148	12072	12128	108,965,568	+26.50(+0.22%)
Jun 04, 2012	12120	12144	12035	12102	126,441,232	-17.10(-0.14%)
Jun 01, 2012	12392	12392	12108	12119	162,935,712	-274.90(-2.22%)
May 31, 2012	12414	12490	12316	12394	205,135,408	-26.40(-0.21%)
May 30, 2012	12579	12579	12396	12420	122,827,840	-160.80(-1.28%)
May 29, 2012	12455	12612	12455	12581	107,507,288	+125.90(+1.01%)
May 25, 2012	12531	12455	12455	12455	93,000,000	-75.00(-0.60%)
May 24, 2012	12492	12540	12420	12530	126,809,736	+33.60(+0.27%)
May 23, 2012	12502	12508	12312	12496	152,194,208	-6.60(-0.05%)
May 22, 2012	12505	12576	12447	12503	133,651,064	-1.70(-0.01%)
May 21, 2012	12369	12508	12368	12504	142,107,024	+135.10(+1.09%)
May 18, 2012	12443	12493	12337	12369	240,715,184	-73.10(-0.59%)
May 17, 2012	12598	12611	12440	12442	147,432,304	-156.00(-1.24%)
May 16, 2012	12617	12723	12597	12598	143,133,856	-33.50(-0.27%)
May 15, 2012	12695	12758	12608	12632	156,063,056	-63.30(-0.50%)
May 14, 2012	12818	12819	12662	12695	143,191,008	-125.30(-0.98%)
May 11, 2012	12852	12918	12779	12821	148,371,712	-34.40(-0.27%)
May 10, 2012	12832	12932	12820	12855	151,652,048	+19.90(+0.16%)
May 09, 2012	12922	12922	12748	12835	147,461,408	-97.00(-0.75%)
May 08, 2012	13001	13001	12810	12932	138,615,664	-76.40(-0.59%)
May 07, 2012	13036	13049	12970	13008	110,077,296	-29.80(-0.23%)
May 04, 2012	13205	13205	13022	13038	113,790,152	-168.30(-1.27%)
May 03, 2012	13268	13284	13176	13207	102,092,944	-62.00(-0.47%)
May 02, 2012	13278	13278	13192	13269	100,772,728	-10.70(-0.08%)
May 01, 2012	13214	13339	13175	13279	123,396,336	+65.70(+0.50%)
Apr 30, 2012	13228	13229	13176	13214	127,868,560	-14.70(-0.11%)
Apr 27, 2012	13205	13267	13192	13228	110,849,384	+23.70(+0.18%)
Apr 26, 2012	13090	13228	13076	13205	107,574,568	+113.90(+0.87%)
Apr 25, 2012	12998	13106	12994	13091	135,257,008	+89.10(+0.69%)
Apr 24, 2012	12928	13050	12926	13002	134,106,312	+74.40(+0.58%)
Apr 23, 2012	13028	13028	12846	12927	139,373,920	-102.10(-0.78%)
Apr 20, 2012	12964	13082	12964	13029	212,083,040	+65.20(+0.50%)
Apr 19, 2012	13029	13080	12897	12964	139,808,064	-68.70(-0.53%)
Apr 18, 2012	13115	13115	13028	13033	113,522,080	-82.70(-0.63%)
Apr 17, 2012	12922	13131	12922	13116	115,318,440	+194.10(+1.50%)
Apr 16, 2012	12851	12987	12851	12921	120,993,928	+71.80(+0.56%)
Apr 13, 2012	12986	12986	12845	12850	140,990,928	-137.00(-1.05%)
Apr 12, 2012	12806	12987	12806	12987	119,777,232	+181.20(+1.42%)
Apr 11, 2012	12717	12845	12717	12805	125,209,736	+89.50(+0.70%)
Apr 10, 2012	12929	12930	12711	12716	159,292,768	-213.70(-1.65%)
Apr 09, 2012	13058	13058	12904	12930	105,583,680	-130.50(-1.00%)
Apr 05, 2012	13067	13088	13012	13060	109,529,952	-14.70(-0.11%)
Apr 04, 2012	13198	13198	13021	13075	124,995,152	-124.70(-0.94%)
Apr 03, 2012	13259	13265	13131	13200	123,976,624	-65.00(-0.49%)
Apr 02, 2012	13211	13297	13154	13264	108,785,712	+52.50(+0.40%)
Mar 30, 2012	13148	13224	13148	13212	171,192,704	+66.20(+0.50%)
Mar 29, 2012	13126	13152	13033	13146	136,250,000	+19.60(+0.15%)
Mar 28, 2012	13195	13213	13069	13126	141,542,576	-71.50(-0.54%)
Mar 27, 2012	13242	13265	13194	13198	129,283,496	-43.90(-0.33%)
Mar 26, 2012	13083	13244	13082	13242	122,084,192	+160.90(+1.23%)
Mar 23, 2012	13046	13100	13003	13081	129,930,672	+34.60(+0.27%)
Mar 22, 2012	13124	13124	13017	13046	122,060,480	-78.50(-0.60%)
Mar 21, 2012	13171	13190	13113	13125	124,855,512	-45.60(-0.35%)
Mar 20, 2012	13238	13238	13123	13170	131,663,984	-68.90(-0.52%)
Mar 19, 2012	13232	13270	13209	13239	147,117,184	+6.50(+0.05%)
Mar 16, 2012	13254	13289	13232	13233	392,622,432	-20.20(-0.15%)
Mar 15, 2012	13193	13254	13170	13253	161,647,200	+58.70(+0.44%)
Mar 14, 2012	13177	13221	13166	13194	163,610,336	+16.40(+0.12%)
Mar 13, 2012	12953	13180	12953	13178	163,131,312	+218.00(+1.68%)
Mar 12, 2012	12921	12976	12920	12960	99,995,488	+37.70(+0.29%)
Mar 09, 2012	12909	12969	12906	12922	103,235,704	+14.10(+0.11%)
Mar 08, 2012	12836	12937	12836	12908	103,526,856	+70.60(+0.55%)
Mar 07, 2012	12756	12858	12752	12837	175,111,504	+78.10(+0.61%)
Mar 06, 2012	12959	12959	12735	12759	142,328,400	-203.60(-1.57%)
Mar 05, 2012	12977	12977	12884	12963	108,627,016	-14.80(-0.11%)
Mar 02, 2012	12981	12998	12928	12978	93,898,024	-2.70(-0.02%)
Mar 01, 2012	12952	13033	12943	12980	139,674,368	+28.20(+0.22%)
Feb 29, 2012	13005	13056	12930	12952	182,456,880	-53.00(-0.41%)
Feb 28, 2012	12977	13022	12953	13005	114,493,944	+23.60(+0.18%)
Feb 27, 2012	12981	13028	12883	12982	143,531,008	-1.50(-0.01%)
Feb 24, 2012	12981	13014	12951	12983	89,441,680	-1.70(-0.01%)
Feb 23, 2012	12937	12996	12883	12985	120,481,608	+46.00(+0.36%)
Feb 22, 2012	12966	12978	12915	12939	124,201,904	-27.00(-0.21%)
Feb 21, 2012	12949	13005	12926	12966	164,782,128	+15.80(+0.12%)
Feb 17, 2012	12903	12950	12950	12950	234,650,000	+45.80(+0.35%)
Feb 16, 2012	12780	12914	12780	12904	134,453,920	+123.10(+0.96%)
Feb 15, 2012	12865	12900	12754	12781	127,559,616	-97.30(-0.76%)
Feb 14, 2012	12872	12879	12787	12878	120,045,432	+4.30(+0.03%)
Feb 13, 2012	12799	12888	12799	12874	112,243,864	+72.80(+0.57%)
Feb 10, 2012	12890	12890	12744	12801	123,622,672	-89.30(-0.69%)
Feb 09, 2012	12884	12925	12846	12890	157,077,168	+6.50(+0.05%)
Feb 08, 2012	12866	12894	12818	12884	138,251,376	+5.80(+0.05%)
Feb 07, 2012	12844	12904	12783	12878	116,150,840	+33.10(+0.26%)
Feb 06, 2012	12861	12861	12793	12845	108,042,968	-17.10(-0.13%)
Feb 03, 2012	12705	12870	12705	12862	142,838,464	+156.80(+1.23%)
Feb 02, 2012	12716	12742	12676	12705	114,357,552	-11.10(-0.09%)
Feb 01, 2012	12633	12785	12633	12716	143,498,576	+83.60(+0.66%)
Jan 31, 2012	12655	12720	12567	12633	168,071,120	-20.80(-0.16%)
Jan 30, 2012	12659	12659	12529	12654	130,433,416	-6.80(-0.05%)
Jan 27, 2012	12734	12734	12631	12660	164,410,144	-74.10(-0.58%)
Jan 26, 2012	12757	12842	12695	12735	130,843,168	-22.40(-0.18%)
Jan 25, 2012	12674	12778	12580	12757	137,542,848	+81.20(+0.64%)
Jan 24, 2012	12708	12708	12614	12676	125,423,696	-33.00(-0.26%)
Jan 23, 2012	12720	12764	12666	12709	149,858,240	-11.70(-0.09%)
Jan 20, 2012	12624	12720	12621	12720	255,105,440	+96.50(+0.76%)
Jan 19, 2012	12578	12626	12564	12624	148,025,088	+45.00(+0.36%)
Jan 18, 2012	12475	12582	12453	12579	154,169,680	+96.90(+0.78%)
Jan 17, 2012	12423	12574	12423	12482	148,669,968	+60.00(+0.48%)
Jan 13, 2012	12470	12422	12422	12422	161,470,000	-48.90(-0.39%)
Jan 12, 2012	12450	12484	12385	12471	128,233,848	+21.50(+0.17%)
Jan 11, 2012	12460	12463	12399	12450	130,259,136	-13.00(-0.10%)
Jan 10, 2012	12394	12515	12394	12462	141,230,048	+69.80(+0.56%)
Jan 09, 2012	12359	12409	12334	12393	122,200,288	+32.80(+0.27%)
Jan 06, 2012	12408	12415	12332	12360	131,118,264	-55.80(-0.45%)
Jan 05, 2012	12418	12436	12284	12416	158,440,448	-2.70(-0.02%)
Jan 04, 2012	12392	12430	12337	12418	145,127,168	+200.80(+1.64%)
Dec 30, 2011	12286	12287	12214	12218	96,673,616	-69.40(-0.56%)
Dec 29, 2011	12152	12294	12152	12287	84,607,048	+135.60(+1.12%)
Dec 28, 2011	12289	12299	12140	12151	84,007,560	-139.90(-1.14%)
Dec 27, 2011	12294	12328	12270	12291	95,978,304	-2.70(-0.02%)
Dec 23, 2011	12170	12294	12294	12294	80,420,000	+186.30(+1.54%)
Dec 21, 2011	12103	12120	11999	12108	163,247,824	+4.10(+0.03%)
Dec 20, 2011	11769	12117	11769	12104	165,182,640	+337.30(+2.87%)
Dec 19, 2011	11866	11926	11735	11766	135,174,720	-100.10(-0.84%)
Dec 16, 2011	11870	11968	11819	11866	389,522,848	-2.40(-0.02%)
Dec 15, 2011	11825	11968	11825	11869	136,931,184	+45.30(+0.38%)
Dec 14, 2011	11950	11950	11786	11824	161,242,944	-131.40(-1.10%)
Dec 13, 2011	12019	12148	11904	11955	171,912,368	-66.50(-0.55%)
Dec 12, 2011	12181	12181	11941	12021	149,051,408	-162.90(-1.34%)
Dec 09, 2011	11996	12213	11996	12184	154,245,888	+186.60(+1.56%)
Dec 08, 2011	12196	12196	11993	11998	165,875,936	-198.70(-1.63%)
Dec 07, 2011	12144	12258	12060	12196	168,436,384	+46.30(+0.38%)
Dec 06, 2011	12098	12216	12077	12150	145,919,616	+52.30(+0.43%)
Dec 05, 2011	12022	12186	12022	12098	153,831,760	+78.40(+0.65%)
Dec 02, 2011	12022	12147	12007	12019	150,113,472	-0.60(-0.00%)
Dec 01, 2011	12046	12063	11975	12020	143,702,304	-25.70(-0.21%)
Nov 30, 2011	11559	12046	11559	12046	286,788,704	+490.10(+4.24%)
Nov 29, 2011	11523	11624	11517	11556	156,947,056	+32.60(+0.28%)
Nov 28, 2011	11232	11562	11232	11523	204,950,432	+291.20(+2.59%)
Nov 25, 2011	11252	11362	11232	11232	87,489,472	-25.70(-0.23%)
Nov 23, 2011	11493	11258	11258	11258	152,220,000	-236.20(-2.06%)
Nov 22, 2011	11542	11572	11434	11494	148,566,384	-53.60(-0.46%)
Nov 21, 2011	11796	11796	11454	11547	170,963,472	-248.90(-2.11%)
Nov 18, 2011	11769	11855	11756	11796	181,241,568	+25.50(+0.22%)
Nov 17, 2011	11906	11948	11676	11771	169,829,456	-134.90(-1.13%)
Nov 16, 2011	12085	12109	11891	11906	166,222,624	-190.60(-1.58%)
Nov 15, 2011	12078	12165	12001	12096	145,106,880	+17.20(+0.14%)
Nov 14, 2011	12153	12171	12027	12079	119,611,712	-74.70(-0.61%)
Nov 11, 2011	11896	12180	11896	12154	134,518,560	+259.90(+2.19%)
Nov 10, 2011	11780	11961	11780	11894	168,467,792	+112.90(+0.96%)
Nov 09, 2011	12166	12166	11737	11781	180,200,208	-389.30(-3.20%)
Nov 08, 2011	12056	12188	12002	12170	144,946,000	+101.80(+0.84%)
Nov 07, 2011	11983	12074	11881	12068	122,113,376	+85.20(+0.71%)
Nov 04, 2011	12043	12044	11850	11983	126,152,512	-61.30(-0.51%)
Nov 03, 2011	11836	12066	11835	12044	158,167,776	+208.50(+1.76%)
Nov 02, 2011	11658	11877	11658	11836	154,144,576	+178.00(+1.53%)
Nov 01, 2011	11952	11952	11630	11658	218,290,032	-297.00(-2.48%)
Oct 31, 2011	12229	12229	11954	11955	185,793,152	-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	251,641,952	+339.50(+2.86%)
Oct 26, 2011	11708	11891	11694	11869	183,733,344	+162.40(+1.39%)
Oct 25, 2011	11913	11913	11682	11707	161,449,088	-207.00(-1.74%)
Oct 24, 2011	11808	11941	11806	11914	161,870,016	+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	166,099,152	+37.20(+0.32%)
Oct 19, 2011	11578	11634	11469	11505	169,576,000	-72.40(-0.63%)
Oct 18, 2011	11396	11653	11296	11577	201,407,888	+180.00(+1.58%)
Oct 17, 2011	11643	11643	11378	11397	140,364,496	-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	143,993,568	-40.70(-0.35%)
Oct 12, 2011	11417	11625	11417	11519	188,134,384	+102.50(+0.90%)
Oct 11, 2011	11433	11448	11366	11416	133,364,016	-16.90(-0.15%)
Oct 10, 2011	11105	11433	11105	11433	144,268,112	+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	190,039,984	+183.30(+1.68%)
Oct 05, 2011	10800	10951	10738	10940	226,439,408	+131.30(+1.21%)
Oct 04, 2011	10651	10825	10404	10809	267,440,832	+153.40(+1.44%)
Oct 03, 2011	10912	10979	10653	10655	242,868,608	-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	191,335,696	+143.10(+1.30%)
Sep 28, 2011	11189	11317	10997	11011	172,410,320	-179.80(-1.61%)
Sep 27, 2011	11045	11369	11045	11191	212,697,216	+146.80(+1.33%)
Sep 26, 2011	10772	11058	10772	11044	225,622,224	+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	306,166,944	-391.00(-3.51%)
Sep 21, 2011	11409	11448	11117	11125	221,860,272	-283.90(-2.49%)
Sep 20, 2011	11402	11550	11374	11409	157,061,680	+7.70(+0.07%)
Sep 19, 2011	11507	11507	11255	11401	157,577,296	-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	172,080,896	+186.50(+1.66%)
Sep 14, 2011	11107	11387	10994	11247	192,602,736	+140.90(+1.27%)
Sep 13, 2011	11055	11141	10987	11106	189,977,664	+44.70(+0.40%)
Sep 12, 2011	10990	11062	10825	11061	197,158,192	+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	173,041,632	-119.10(-1.04%)
Sep 07, 2011	11138	11415	11138	11415	166,315,888	+275.60(+2.47%)
Sep 06, 2011	11237	11238	10932	11139	217,422,368	-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	178,110,144	-119.90(-1.03%)
Aug 31, 2011	11560	11713	11528	11614	229,739,824	+53.50(+0.46%)
Aug 30, 2011	11532	11630	11429	11560	182,093,280	+20.80(+0.18%)
Aug 29, 2011	11287	11542	11287	11539	177,539,824	+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	255,048,752	-170.90(-1.51%)
Aug 24, 2011	11176	11332	11113	11321	227,383,776	+143.90(+1.29%)
Aug 23, 2011	10855	11177	10854	11177	244,127,904	+322.10(+2.97%)
Aug 22, 2011	10820	11020	10820	10855	226,724,864	+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	308,515,648	-419.60(-3.68%)
Aug 17, 2011	11392	11530	11322	11410	171,281,248	+4.30(+0.04%)
Aug 16, 2011	11480	11488	11293	11406	187,802,144	-77.00(-0.67%)
Aug 15, 2011	11270	11485	11270	11483	188,122,368	+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	393,188,000	+423.40(+3.95%)
Aug 10, 2011	11228	11228	10686	10720	396,303,392	-519.90(-4.63%)
Aug 09, 2011	10811	11244	10604	11240	431,414,656	+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	300,764,960	-512.70(-4.31%)
Aug 03, 2011	11864	11905	11700	11896	198,216,480	+29.80(+0.25%)
Aug 02, 2011	12130	12130	11866	11867	207,057,664	-265.90(-2.19%)
Aug 01, 2011	12144	12282	11998	12132	182,822,672	-10.70(-0.09%)
Jul 29, 2011	12239	12243	12084	12143	230,916,448	-96.90(-0.79%)
Jul 28, 2011	12302	12385	12227	12240	148,706,768	-62.40(-0.51%)
Jul 27, 2011	12498	12499	12290	12302	182,771,536	-198.80(-1.59%)
Jul 26, 2011	12592	12593	12489	12501	145,135,648	-91.50(-0.73%)
Jul 25, 2011	12680	12680	12536	12593	128,756,448	-88.40(-0.70%)
Jul 22, 2011	12725	12681	12681	12681	136,760,000	-43.20(-0.34%)
Jul 21, 2011	12567	12751	12567	12724	188,411,248	+152.50(+1.21%)
Jul 20, 2011	12584	12604	12547	12572	140,342,688	-15.50(-0.12%)
Jul 19, 2011	12386	12608	12386	12587	167,554,384	+202.20(+1.63%)
Jul 18, 2011	12475	12475	12296	12385	148,949,248	-94.50(-0.76%)
Jul 15, 2011	12437	12505	12406	12480	215,415,536	+42.60(+0.34%)
Jul 14, 2011	12492	12582	12414	12437	140,806,848	-54.50(-0.44%)
Jul 13, 2011	12447	12611	12447	12492	139,967,216	+44.70(+0.36%)
Jul 12, 2011	12506	12571	12447	12447	162,637,648	-58.90(-0.47%)
Jul 11, 2011	12656	12656	12470	12506	133,254,176	-151.40(-1.20%)
Jul 08, 2011	12718	12718	12567	12657	131,148,768	-62.30(-0.49%)
Jul 07, 2011	12627	12754	12627	12720	153,744,448	+93.50(+0.74%)
Jul 06, 2011	12562	12643	12539	12626	132,327,040	+56.10(+0.45%)
Jul 05, 2011	12583	12602	12541	12570	122,990,264	-12.90(-0.10%)

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.