Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13022	13054	12989	13026	171,067,808	+3.80(+0.03%)
Nov 29, 2012	12977	13063	12962	13022	113,622,832	+36.70(+0.28%)
Nov 28, 2012	12876	12989	12765	12985	130,999,408	+107.00(+0.83%)
Nov 27, 2012	12963	12980	12868	12878	117,895,808	-89.30(-0.69%)
Nov 26, 2012	13008	13008	12900	12967	114,359,888	-42.30(-0.33%)
Nov 23, 2012	12833	13012	12833	13010	61,108,040	+172.80(+1.35%)
Nov 21, 2012	12788	12837	12837	12837	97,300,000	+48.40(+0.38%)
Nov 20, 2012	12791	12809	12701	12788	134,156,320	-7.50(-0.06%)
Nov 19, 2012	12590	12796	12590	12796	136,913,504	+207.70(+1.65%)
Nov 16, 2012	12542	12604	12472	12588	197,110,224	+45.90(+0.37%)
Nov 15, 2012	12571	12601	12497	12542	129,152,488	-28.60(-0.23%)
Nov 14, 2012	12746	12798	12543	12571	162,176,784	-185.20(-1.45%)
Nov 13, 2012	12809	12898	12748	12756	142,201,024	-58.90(-0.46%)
Nov 12, 2012	12816	12861	12783	12815	62,356,800	-0.30(-0.00%)
Nov 09, 2012	12811	12890	12743	12815	131,671,120	+4.10(+0.03%)
Nov 08, 2012	12933	12980	12811	12811	138,353,632	-121.40(-0.94%)
Nov 07, 2012	13228	13228	12877	12933	164,246,992	-313.00(-2.36%)
Nov 06, 2012	13114	13291	13112	13246	105,712,048	+133.30(+1.02%)
Nov 05, 2012	13092	13141	13039	13112	95,350,472	+19.20(+0.15%)
Nov 02, 2012	13233	13290	13077	13093	137,660,416	-139.40(-1.05%)
Nov 01, 2012	13099	13274	13099	13233	140,508,096	+136.10(+1.04%)
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%)

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.