Home Page
09:06:07 EST Thu 08 Dec 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
2016-12-07I$INDU19,232.6319,558.4219,229.8319,549.62297.84385,199,82123,27119,435.5919,545.10
2016-12-06I$INDU19,218.5119,255.8919,184.7419,251.7835.54284,956,63323,80819,203.9119,332.39
2016-12-05I$INDU19,257.7619,274.8519,186.7319,216.2445.82317,801,04423,88519,098.5919,272.74
2016-12-02I$INDU19,173.8119,196.1419,141.8719,170.42-21.5184,921,75823,65319,165.7719,174.94
2016-12-01I$INDU19,168.3019,214.3019,153.7219,191.9368.35108,803,14622,21619,188.5019,208.84
2016-11-30I$INDU19,195.5919,224.4019,123.3819,123.581.98164,573,91523,55019,132.4219,139.33
2016-11-29I$INDU19,100.9119,144.4019,071.1219,121.6023.7081,510,73923,72319,117.0119,128.51
2016-11-28I$INDU19,113.4819,138.7219,072.2519,097.90-54.2488,461,25623,92119,094.3419,106.53
2016-11-25I$INDU19,130.7019,152.1419,117.5619,152.1468.9645,889,43313,52219,142.6219,149.06
2016-11-23I$INDU19,005.7219,083.7619,005.7219,083.1859.3177,879,43223,54519,079.4819,084.14
2016-11-22I$INDU18,992.5719,043.9018,962.8219,023.8767.1885,308,30924,16019,020.4519,028.60
2016-11-21I$INDU18,908.2018,960.7618,883.1418,956.6988.7680,520,70724,16718,952.4418,959.43
2016-11-18I$INDU18,904.8518,915.6318,853.9018,867.93-35.89109,880,72523,72718,862.5918,874.85
2016-11-17I$INDU18,861.3918,904.0318,845.2718,903.8235.6889,936,07023,37718,899.1618,908.20
2016-11-16I$INDU18,872.3218,909.8518,825.8918,868.14-54.9287,315,03423,40518,854.3118,862.18
2016-11-15I$INDU18,856.9818,925.2618,806.0618,923.0654.37100,659,33522,58018,921.5618,927.04
2016-11-14I$INDU18,908.6118,934.0518,815.7518,868.6921.03112,252,18621,50418,861.2918,876.56
2016-11-11I$INDU18,791.0318,855.7818,736.9618,847.6639.78107,298,16921,23918,839.5818,856.16
2016-11-10I$INDU18,603.1418,873.6618,631.9418,807.88218.19164,388,14418,36618,796.5818,813.22
2016-11-09I$INDU18,350.1318,650.0618,257.3418,589.69256.95173,105,89920,08018,582.2218,591.06
2016-11-08I$INDU18,245.0118,400.5018,200.7518,332.7473.1479,824,16123,74218,343.1518,351.09
2016-11-07I$INDU18,094.7618,260.2217,994.6418,259.60293.3593,450,50124,03518,249.3918,266.24
2016-11-04I$INDU17,923.7617,986.7617,883.5617,888.28-42.3997,757,49122,45117,885.3417,896.16
2016-11-03I$INDU17,976.9718,006.9617,904.1417,930.67-28.9777,856,61922,63917,929.0317,935.40
2016-11-02I$INDU17,993.5118,044.1517,931.9517,959.64-77.4688,608,47122,02317,956.4917,967.45
2016-11-01I$INDU18,177.0118,177.0117,940.8418,037.10-105.32101,279,53922,73218,034.0818,041.34
2016-10-31I$INDU18,178.6518,193.6818,130.5818,142.42-18.77110,083,01523,96818,141.4018,147.56
2016-10-28I$INDU18,210.7018,257.0618,095.0018,161.19-8.49107,846,12021,74218,160.0218,165.57
2016-10-27I$INDU18,248.0918,251.3818,149.3118,169.68-29.6583,534,24822,97918,168.6518,172.83
2016-10-26I$INDU18,082.9818,236.0418,062.3018,199.3330.0686,335,85123,20618,196.4618,210.63
2016-10-25I$INDU18,215.6318,241.6918,151.7018,169.27-53.7683,193,20824,05318,158.6518,170.57
2016-10-24I$INDU18,260.9718,275.0418,191.1818,223.0377.3288,549,04824,23418,216.7318,222.75
2016-10-21I$INDU18,090.8618,168.7618,049.7718,145.71-16.64117,821,04523,57218,142.4918,147.56
2016-10-20I$INDU18,150.9218,249.0518,129.0718,162.35-40.2788,833,88023,07418,182.4918,187.14
2016-10-19I$INDU18,188.9218,252.2018,169.2518,202.6240.6888,043,00023,89318,200.1618,206.94
2016-10-18I$INDU18,177.9718,225.8018,129.4818,161.9475.5474,800,25423,73018,144.6818,149.55
2016-10-17I$INDU18,146.9118,162.2818,063.0218,086.40-51.9875,964,28423,17918,083.1218,093.53
2016-10-14I$INDU18,217.5518,261.1118,138.3818,138.3839.4487,051,70322,59018,138.6618,144.20
2016-10-13I$INDU18,044.9718,137.7017,959.9518,098.94-45.2683,156,71922,41818,099.6218,104.83
2016-10-12I$INDU18,128.3218,193.9618,082.0918,144.2015.5472,231,54622,75518,139.0718,148.38
2016-10-11I$INDU18,295.0018,297.4718,061.9618,128.66-200.3888,614,06022,54318,131.0618,137.15
2016-10-10I$INDU18,347.7418,399.9618,320.6918,329.0488.5572,106,84123,47118,325.6918,333.08
2016-10-07I$INDU18,313.9718,319.7318,149.3518,240.49-28.0182,681,27822,26418,232.8218,244.87
2016-10-06I$INDU18,247.4818,288.1218,162.9718,268.50-12.5378,655,56723,34718,267.9518,273.77
2016-10-05I$INDU18,226.4518,315.8218,205.5018,281.03112.5876,186,99723,32218,279.8018,285.35
2016-10-04I$INDU18,271.2418,313.7718,116.2618,168.45-85.4079,705,83021,41118,161.7418,172.69
2016-10-03I$INDU18,263.3018,279.8018,203.7518,253.85-54.3068,516,58722,85118,249.2618,257.89
2016-09-30I$INDU18,264.9418,369.6218,226.2118,308.15164.70135,473,87122,58018,300.8318,308.56
2016-09-29I$INDU18,327.4018,366.2318,091.7118,143.45-195.7995,882,32820,75518,144.2718,149.34
2016-09-28I$INDU18,256.5918,349.8618,179.3418,339.24110.9497,654,31022,58518,330.0018,339.72
2016-09-27I$INDU18,056.3418,238.1018,052.1618,228.30133.4784,127,36922,85218,214.6118,229.26
2016-09-26I$INDU18,182.5218,184.4018,087.6718,094.83-166.6295,512,54823,68418,095.3118,101.13
2016-09-23I$INDU18,361.4018,375.6418,254.8418,261.45-131.0187,179,21223,77918,259.2618,264.53
2016-09-22I$INDU18,371.9518,449.8818,358.7618,392.4698.7673,029,43823,75918,383.3518,394.58
2016-09-21I$INDU18,210.7018,307.4318,121.5718,293.70163.7494,101,68622,84818,291.7918,297.26
2016-09-20I$INDU18,203.9218,227.2118,128.8018,129.969.7972,454,64923,62618,129.8918,136.12
2016-09-19I$INDU18,189.7818,254.8518,093.0518,120.17-3.6378,088,96823,57818,119.0018,136.88
2016-09-16I$INDU18,179.4118,189.5418,070.2118,123.80-88.68278,535,02622,90418,119.1418,130.92
2016-09-15I$INDU18,029.5618,250.1118,015.4918,212.48177.7199,564,28422,21318,207.2818,213.85
2016-09-14I$INDU18,078.7018,163.4817,992.2118,034.77-31.98103,364,10920,75218,029.5618,035.73
2016-09-13I$INDU18,201.6618,221.3918,030.1518,066.75-258.32102,831,04920,83518,061.4818,075.93
2016-09-12I$INDU18,009.0918,358.6917,998.2018,325.07239.62103,256,87720,75018,309.5218,327.05
2016-09-09I$INDU18,359.9318,362.1218,085.4518,085.45-394.46120,672,71421,44418,086.5418,092.64