Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13107	13189	13052	13096	138,164,384	-10.70(-0.08%)
Oct 26, 2012	13104	13152	13040	13107	134,640,000	+3.50(+0.03%)
Oct 25, 2012	13080	13164	13040	13104	114,584,176	+26.40(+0.20%)
Oct 24, 2012	13104	13155	13064	13077	110,671,376	-25.20(-0.19%)
Oct 23, 2012	13345	13345	13083	13102	122,218,456	-241.00(-1.81%)
Oct 19, 2012	13545	13546	13312	13344	239,081,088	-205.40(-1.52%)
Oct 18, 2012	13553	13589	13511	13549	128,406,376	-8.10(-0.06%)
Oct 17, 2012	13540	13562	13469	13557	135,570,912	+5.20(+0.04%)
Oct 16, 2012	13424	13556	13424	13552	113,450,240	+127.60(+0.95%)
Oct 15, 2012	13330	13438	13326	13424	114,876,288	+95.40(+0.72%)
Oct 12, 2012	13326	13401	13296	13329	113,738,600	+2.40(+0.02%)
Oct 11, 2012	13346	13428	13326	13326	86,629,072	-18.60(-0.14%)
Oct 10, 2012	13474	13479	13328	13345	101,121,056	-128.50(-0.95%)
Oct 09, 2012	13583	13592	13473	13474	103,626,320	-110.20(-0.81%)
Oct 08, 2012	13610	13610	13552	13584	71,290,288	-26.50(-0.19%)
Oct 05, 2012	13569	13662	13569	13610	115,502,360	+34.80(+0.26%)
Oct 04, 2012	13495	13594	13495	13575	106,391,184	+80.80(+0.60%)
Oct 03, 2012	13479	13536	13439	13495	103,891,736	+12.20(+0.09%)
Oct 02, 2012	13515	13567	13425	13482	90,730,728	-32.70(-0.24%)
Oct 01, 2012	13438	13598	13438	13515	106,123,472	+78.00(+0.58%)
Sep 28, 2012	13486	13488	13367	13437	142,992,448	-48.90(-0.36%)
Sep 27, 2012	13414	13523	13414	13486	110,485,344	+72.50(+0.54%)
Sep 26, 2012	13458	13480	13407	13414	119,873,280	-44.00(-0.33%)
Sep 25, 2012	13560	13620	13457	13458	134,026,480	-101.40(-0.75%)
Sep 24, 2012	13578	13602	13522	13559	115,362,632	-20.60(-0.15%)
Sep 21, 2012	13597	13647	13572	13580	429,610,720	-17.40(-0.13%)
Sep 20, 2012	13575	13599	13503	13597	117,910,640	+18.90(+0.14%)
Sep 19, 2012	13565	13626	13557	13578	116,208,640	+13.40(+0.10%)
Sep 18, 2012	13552	13582	13518	13565	120,716,288	+11.50(+0.08%)
Sep 17, 2012	13589	13593	13527	13553	128,019,848	-40.30(-0.30%)
Sep 14, 2012	13540	13653	13534	13593	185,164,560	+53.50(+0.40%)
Sep 13, 2012	13330	13573	13325	13540	151,766,016	+206.60(+1.55%)
Sep 12, 2012	13322	13374	13318	13333	111,516,408	+9.90(+0.07%)
Sep 11, 2012	13255	13354	13253	13323	104,919,456	+69.10(+0.52%)
Sep 10, 2012	13309	13324	13251	13254	123,812,168	-52.30(-0.39%)
Sep 07, 2012	13290	13320	13266	13307	142,211,424	+14.60(+0.11%)
Sep 06, 2012	13045	13294	13045	13292	128,647,960	+244.50(+1.87%)
Sep 05, 2012	13036	13096	13019	13048	92,547,744	+11.60(+0.09%)
Sep 04, 2012	13092	13092	12977	13036	103,924,072	-54.90(-0.42%)
Aug 31, 2012	13003	13091	13091	13091	119,780,000	+90.10(+0.69%)
Aug 30, 2012	13101	13101	12979	13001	89,982,032	-106.80(-0.81%)
Aug 29, 2012	13104	13145	13081	13108	91,525,720	-17.20(-0.13%)
Aug 27, 2012	13158	13176	13116	13125	96,073,936	-33.30(-0.25%)
Aug 24, 2012	13053	13176	13027	13158	88,032,800	+100.50(+0.77%)
Aug 23, 2012	13171	13171	13046	13058	108,799,264	-115.30(-0.88%)
Aug 22, 2012	13198	13205	13120	13173	111,222,144	-30.80(-0.23%)
Aug 21, 2012	13272	13331	13187	13204	117,061,120	-68.00(-0.51%)
Aug 20, 2012	13275	13276	13230	13272	87,593,944	-3.60(-0.03%)
Aug 17, 2012	13251	13281	13245	13275	138,545,040	+25.10(+0.19%)
Aug 16, 2012	13163	13269	13146	13250	114,584,728	+85.30(+0.65%)
Aug 15, 2012	13158	13193	13138	13165	77,127,016	-7.30(-0.06%)
Aug 14, 2012	13168	13223	13142	13172	84,429,792	+2.70(+0.02%)
Aug 13, 2012	13205	13205	13113	13169	67,546,032	-38.60(-0.29%)
Aug 10, 2012	13163	13208	13095	13208	86,641,824	+42.80(+0.33%)
Aug 09, 2012	13175	13200	13125	13165	84,352,768	-10.40(-0.08%)
Aug 08, 2012	13158	13203	13115	13176	84,907,520	+7.00(+0.05%)
Aug 07, 2012	13119	13216	13118	13169	95,243,096	+51.10(+0.39%)
Aug 06, 2012	13100	13187	13100	13118	84,267,112	+21.30(+0.16%)
Aug 03, 2012	12885	13133	12885	13096	112,393,016	+217.30(+1.69%)
Aug 02, 2012	12970	12970	12779	12879	112,769,360	-92.20(-0.71%)
Aug 01, 2012	13008	13075	12951	12971	133,275,160	-37.60(-0.29%)
Jul 31, 2012	13072	13083	13006	13009	125,983,608	-64.30(-0.49%)
Jul 30, 2012	13075	13129	13043	13073	91,727,120	-2.70(-0.02%)
Jul 27, 2012	12889	13118	12888	13076	161,514,528	+187.80(+1.46%)
Jul 26, 2012	12681	12931	12681	12888	133,622,016	+211.90(+1.67%)
Jul 25, 2012	12618	12733	12618	12676	127,324,064	+58.70(+0.47%)
Jul 24, 2012	12721	12730	12522	12617	131,530,624	-104.20(-0.82%)
Jul 23, 2012	12820	12820	12583	12722	137,762,752	-101.10(-0.79%)
Jul 20, 2012	12943	12943	12810	12823	210,771,904	-120.80(-0.93%)
Jul 19, 2012	12910	12978	12890	12943	139,476,480	+34.70(+0.27%)
Jul 18, 2012	12797	12922	12755	12909	130,071,568	+103.20(+0.81%)
Jul 17, 2012	12729	12829	12645	12806	119,622,440	+78.30(+0.62%)
Jul 16, 2012	12776	12780	12690	12727	93,497,984	-49.90(-0.39%)
Jul 13, 2012	12574	12785	12573	12777	121,079,632	+203.80(+1.62%)
Jul 12, 2012	12603	12631	12492	12573	142,755,472	-31.20(-0.25%)
Jul 11, 2012	12653	12662	12534	12604	128,424,760	-48.60(-0.38%)
Jul 10, 2012	12734	12830	12607	12653	114,762,200	-83.20(-0.65%)
Jul 09, 2012	12772	12772	12687	12736	100,145,480	-36.20(-0.28%)
Jul 06, 2012	12889	12889	12703	12772	96,760,640	-124.20(-0.96%)
Jul 05, 2012	12942	12961	12852	12897	97,802,904	-47.10(-0.36%)
Jul 03, 2012	12868	12944	12944	12944	63,850,000	+72.40(+0.56%)
Jul 02, 2012	12880	12871	12871	12871	109,640,000	-8.70(-0.07%)
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%)

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.