Home Page
00:26:35 EDT Thu 25 Aug 2016
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2016-08-24I$INDU18,520.1818,539.1518,448.2718,481.48-65.8272,267,42424,00118,482.3118,488.06
2016-08-23I$INDU18,609.2118,631.6018,545.5218,547.3017.8873,988,08124,17718,543.3218,549.56
2016-08-22I$INDU18,498.6718,570.9218,466.8618,529.42-23.1573,454,18423,96118,524.4218,534.70
2016-08-19I$INDU18,543.6718,585.1718,491.2418,552.57-45.1393,166,74523,56418,544.4918,556.06
2016-08-18I$INDU18,569.5918,600.8218,533.2918,597.7023.7670,743,75923,69318,592.4318,597.56
2016-08-17I$INDU18,535.9618,582.3518,468.6818,573.9421.9271,001,42323,00318,563.3218,571.33
2016-08-16I$INDU18,595.8218,614.8618,550.6518,552.02-84.0367,565,35223,60618,548.0518,557.09
2016-08-15I$INDU18,626.6718,668.4418,588.5918,636.0559.5862,353,88724,28418,635.6418,643.10
2016-08-12I$INDU18,584.1418,606.0618,535.8618,576.47-37.0561,582,65624,07618,572.0218,579.55
2016-08-11I$INDU18,553.1918,638.3418,541.1718,613.52117.8671,473,11124,03418,608.8618,615.44
2016-08-10I$INDU18,537.5718,561.7518,468.7818,495.66-37.3962,778,14523,93718,493.4018,500.18
2016-08-09I$INDU18,544.5218,585.3218,507.7518,533.053.7660,091,02824,11118,527.9218,535.38
2016-08-08I$INDU18,541.7818,569.3118,502.0318,529.29-14.2471,807,58224,22218,526.9618,533.67
2016-08-05I$INDU18,447.3818,543.5318,441.2218,543.53191.4892,420,53523,51918,536.0018,541.41
2016-08-04I$INDU18,376.6018,397.8718,325.2418,352.05-2.9564,502,07323,25218,348.2218,355.82
2016-08-03I$INDU18,312.4018,355.0018,283.2318,355.0041.2378,553,90623,02818,342.8718,354.72
2016-08-02I$INDU18,379.9918,403.6518,247.7918,313.77-90.7489,682,84323,33718,311.7118,317.19
2016-08-01I$INDU18,443.9918,467.0318,355.7518,404.51-27.7383,472,99423,67618,401.9818,408.69
2016-07-29I$INDU18,419.5118,466.5518,371.1218,432.24-24.11111,551,04423,72718,429.7118,436.01
2016-07-28I$INDU18,444.0218,483.2618,368.8218,456.35-15.8285,748,79323,68218,450.5318,458.75
2016-07-27I$INDU18,524.9418,542.3918,433.8218,472.17-1.58111,368,13423,34018,473.0618,481.42
2016-07-26I$INDU18,480.3518,515.5518,387.2218,473.75-19.3185,368,41623,86318,502.1018,506.28
2016-07-25I$INDU18,541.1318,554.4918,452.6218,493.06-77.7976,807,47024,12218,487.7218,498.06
2016-07-22I$INDU18,520.1818,571.3018,491.5918,570.8553.6287,706,62224,11818,563.6018,570.10
2016-07-21I$INDU18,584.5518,590.4418,469.6718,517.23-77.8086,803,01623,94018,510.6618,518.60
2016-07-20I$INDU18,614.8918,622.0118,555.6518,595.0336.0293,233,33724,21418,585.6518,594.69
2016-07-19I$INDU18,508.0618,562.5318,501.9918,559.0125.9685,840,78624,17918,570.4418,576.20
2016-07-18I$INDU18,510.9718,556.1318,489.8418,533.0516.5075,539,81124,22718,527.9218,535.31
2016-07-15I$INDU18,543.9418,557.4318,471.6218,516.5510.14123,686,02123,42418,504.5618,514.63
2016-07-14I$INDU18,494.8718,537.5718,468.6418,506.41134.2987,053,47723,20518,500.0418,507.78
2016-07-13I$INDU18,386.9818,390.1618,315.7618,372.1224.4580,917,45522,99118,367.3918,375.47
2016-07-12I$INDU18,305.3518,371.9518,259.1218,347.67120.7490,213,43523,35618,344.9318,352.46
2016-07-11I$INDU18,197.2818,283.9018,196.8718,226.9380.1980,881,98023,92618,218.9218,228.99
2016-07-08I$INDU18,032.1718,166.7718,011.2418,146.74250.8693,462,02523,08018,129.7518,144.20
2016-07-07I$INDU17,931.7017,984.9517,816.6517,895.88-22.7481,574,93222,33817,884.3117,895.95
2016-07-06I$INDU17,781.5517,926.6717,713.4517,918.6278.0093,002,65921,61717,908.6917,921.22
2016-07-05I$INDU17,880.7517,883.6317,785.2817,840.62-108.75103,671,03123,50317,835.1417,843.22
2016-07-01I$INDU17,930.3318,002.3417,918.8317,949.3719.3882,158,34023,03917,943.2817,951.22
2016-06-30I$INDU17,729.9217,930.6117,711.9417,929.99235.31133,029,36922,01917,917.5917,932.66
2016-06-29I$INDU17,541.7617,704.5117,524.6717,694.68284.96106,375,59522,70517,687.7017,694.89
2016-06-28I$INDU17,268.3717,409.7217,190.5117,409.72269.48112,190,01921,90417,397.5317,411.02
2016-06-27I$INDU17,241.9017,243.0317,063.0817,140.24-260.51138,739,38320,14617,134.6917,141.41
2016-06-24I$INDU17,617.9117,691.6017,356.3417,400.75-610.32239,001,05820,63417,396.5717,404.11
2016-06-23I$INDU17,844.1118,011.0717,924.7118,011.07230.2498,106,5677,76618,002.8618,013.20
2016-06-22I$INDU17,843.7017,920.1617,770.3617,780.83-48.9089,435,20022,89917,775.9717,783.09
2016-06-21I$INDU17,836.7817,877.8417,799.8017,829.7324.8685,140,23522,81017,816.0317,830.48
2016-06-20I$INDU17,830.6917,946.3617,801.4517,804.87129.7199,383,80123,74417,803.8417,808.98
2016-06-17I$INDU17,710.4317,724.8117,602.9117,675.16-57.94248,683,35122,56817,669.0717,676.94
2016-06-16I$INDU17,576.2117,754.8817,471.2917,733.1092.9391,949,26822,14917,725.5717,742.82
2016-06-15I$INDU17,721.6017,762.9617,629.0117,640.17-34.6594,128,19722,58817,642.1517,646.95
2016-06-14I$INDU17,709.0617,733.9217,595.7917,674.82-57.6693,741,29722,19717,670.2317,678.38
2016-06-13I$INDU17,817.7517,893.2817,731.8017,732.48-132.86101,687,93922,31517,729.8817,737.69
2016-06-10I$INDU17,893.1817,922.7017,812.3417,865.34-119.8590,540,95823,74417,862.0517,869.24
2016-06-09I$INDU17,960.6718,005.2217,916.0517,985.19-19.8669,685,41723,95617,982.7217,989.36
2016-06-08I$INDU17,970.7418,015.6317,956.2218,005.0566.7771,255,73424,11918,002.1718,007.03
2016-06-07I$INDU17,956.2918,003.2317,938.2817,938.2817.9578,749,10524,21917,939.9917,948.96
2016-06-06I$INDU17,840.0017,949.6817,837.8817,920.33113.2771,870,48323,92317,913.6917,922.94
2016-06-03I$INDU17,772.7517,833.1717,689.6817,807.06-31.5082,279,06922,81517,803.9817,809.87
2016-06-02I$INDU17,745.6017,838.5617,703.5517,838.5648.8975,559,77123,53717,831.6517,838.84
2016-06-01I$INDU17,713.9917,809.1817,664.7917,789.672.4778,529,03223,80517,786.3817,793.23
2016-05-31I$INDU17,897.7317,899.2417,724.0317,787.20-86.02147,388,86223,89917,777.6817,785.97
2016-05-27I$INDU17,837.0917,873.2217,824.7317,873.2244.9373,192,30724,01517,861.9217,871.44
2016-05-26I$INDU17,874.3817,888.6617,803.8217,828.29-23.2268,937,57623,91117,822.6817,830.28
2016-05-25I$INDU17,763.3717,891.7117,763.1617,851.51145.4679,182,00123,85217,842.0617,851.44