Home Page
12:52:39 EDT Fri 06 May 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
2016-05-05I$INDU17,669.0017,736.1117,615.8217,660.719.4581,533,26122,75517,657.4917,665.16
2016-05-04I$INDU17,683.3817,738.0617,609.0117,651.26-99.6595,018,76222,81717,649.5517,656.13
2016-05-03I$INDU17,828.2917,828.2917,670.8817,750.91-140.2597,064,77822,28317,747.0017,760.77
2016-05-02I$INDU17,809.0217,912.0517,773.7117,891.16117.5280,100,02422,64017,887.8017,893.08
2016-04-29I$INDU17,792.4117,814.8317,651.9817,773.64-57.12136,672,46321,64517,775.7717,786.93
2016-04-28I$INDU17,986.9718,035.7317,796.9317,830.76-210.79100,920,37122,83317,836.9917,844.39
2016-04-27I$INDU17,942.6918,084.6617,920.2618,041.5551.23109,091,28523,38118,041.4818,050.38
2016-04-26I$INDU18,012.6118,043.7717,934.1717,990.3213.0892,565,93323,92717,938.6917,945.26
2016-04-25I$INDU17,952.2517,979.5017,855.5517,977.24-26.5183,767,82823,88717,975.6717,982.11
2016-04-22I$INDU17,988.8218,026.8517,909.8918,003.7521.23134,118,44322,90718,000.4618,010.66
2016-04-21I$INDU18,077.4018,107.2917,963.8917,982.52-113.75102,715,36322,15617,960.4617,966.29
2016-04-20I$INDU18,051.8918,167.6318,031.2118,096.2742.67100,207,80323,36318,095.3118,103.80
2016-04-19I$INDU18,014.2618,103.4617,984.4318,053.6049.4489,821,71623,13418,040.5918,047.64
2016-04-18I$INDU17,865.7518,009.4617,848.2218,004.16106.7089,394,00923,42117,997.1718,006.90
2016-04-15I$INDU17,932.8017,937.6517,867.4117,897.46-28.97118,161,94323,41817,890.4717,899.86
2016-04-14I$INDU17,928.6217,962.1417,885.5117,926.4318.1584,513,59423,16317,920.9517,927.52
2016-04-13I$INDU17,795.0817,918.3517,794.2717,908.28187.0391,710,39523,45717,895.2717,914.51
2016-04-12I$INDU17,582.3317,744.4317,553.5717,721.25164.8481,015,06622,36717,711.3217,722.83
2016-04-11I$INDU17,645.2017,731.6317,556.0017,556.41-20.55107,095,33122,66217,552.0317,561.34
2016-04-08I$INDU17,610.0417,694.4117,528.1617,576.9635.0079,990,96522,58817,574.2917,586.75
2016-04-07I$INDU17,622.5017,637.6017,484.2317,541.96-174.0990,115,57022,34817,542.9917,553.61
2016-04-06I$INDU17,612.7117,723.5517,542.5417,716.05112.7399,410,36622,68017,714.5417,723.31
2016-04-05I$INDU17,655.2317,713.2317,579.5617,603.32-133.68115,225,78222,67417,600.8617,610.72
2016-04-04I$INDU17,781.9317,806.3817,710.6717,737.00-55.7585,227,08023,82617,733.6517,739.26
2016-04-01I$INDU17,624.8317,811.4817,568.0217,792.75107.66104,893,36923,65417,792.6117,796.93
2016-03-31I$INDU17,716.7017,755.7017,669.7217,685.09-31.57102,597,42823,77117,683.1117,695.30
2016-03-30I$INDU17,708.1717,790.1117,679.4417,716.6683.5579,329,48823,84317,713.8617,722.96
2016-03-29I$INDU17,468.4117,642.8117,434.2717,633.1197.7286,161,21623,79217,625.7917,638.18
2016-03-28I$INDU17,547.5117,583.8117,493.0317,535.3919.6670,460,93323,95717,526.9717,537.03
2016-03-24I$INDU17,422.9417,516.9017,399.0417,515.7313.1484,099,70222,94617,510.3917,520.53
2016-03-23I$INDU17,538.7417,578.6717,486.2717,502.59-79.9884,235,81422,90117,501.3517,507.17
2016-03-22I$INDU17,571.1417,648.9417,540.4217,582.57-41.3095,450,32023,81617,570.9317,590.18
2016-03-21I$INDU17,579.4917,644.9717,551.2817,623.8721.5784,406,41723,80517,619.6217,626.27
2016-03-18I$INDU17,527.1017,620.5817,521.0417,602.30120.81321,227,09123,04117,592.0917,597.78
2016-03-17I$INDU17,323.5017,529.0117,297.6517,481.49155.73117,988,29122,97317,450.2617,484.71
2016-03-16I$INDU17,232.8317,379.1817,204.0717,325.7674.23118,709,76022,46717,319.6717,329.25
2016-03-15I$INDU17,160.1017,251.6617,120.3517,251.5322.4092,828,50323,79117,246.1817,255.02
2016-03-14I$INDU17,190.2317,275.0717,161.1617,229.1315.8296,347,62323,88017,220.5717,235.91
2016-03-11I$INDU17,103.6717,220.0917,095.9317,213.31218.18123,430,76022,90917,206.8817,212.56
2016-03-10I$INDU17,023.6117,129.4916,821.8616,995.13-5.23117,568,05920,17416,990.1317,000.95
2016-03-09I$INDU17,028.2417,048.5016,947.9417,000.3636.26116,694,38722,82816,993.7617,003.21
2016-03-08I$INDU17,001.0217,072.7916,921.5116,964.10-109.85108,381,31521,64916,957.4616,969.99
2016-03-07I$INDU16,966.2617,099.1516,940.4817,073.9567.18100,291,89822,41217,061.9017,073.68
2016-03-04I$INDU16,973.8617,062.3816,898.8417,006.7762.87106,910,05821,64917,000.6017,007.38
2016-03-03I$INDU16,875.0716,944.3116,820.7316,943.9044.5891,113,44522,79016,936.5716,951.16
2016-03-02I$INDU16,811.7316,899.7316,767.2516,899.3234.24104,470,67622,94316,888.5016,914.45
2016-03-01I$INDU16,596.6916,865.5616,579.8416,865.08348.58105,053,61622,79316,853.7816,863.09
2016-02-29I$INDU16,626.8916,726.1216,510.8516,516.50-123.47126,217,63122,75716,508.2816,517.87
2016-02-26I$INDU16,780.5716,795.9816,623.9116,639.97-57.3298,482,65722,81616,635.2516,640.52
2016-02-25I$INDU16,521.2216,697.9816,458.4216,697.29212.3094,121,29422,12716,690.5116,696.47
2016-02-24I$INDU16,311.4216,507.3916,165.8616,484.9953.2193,621,46320,76016,481.3616,490.61
2016-02-23I$INDU16,551.6616,590.7016,403.5316,431.78-188.8898,167,26022,09616,426.5816,433.15
2016-02-22I$INDU16,496.9816,664.2416,496.5716,620.66228.67102,238,51222,89216,610.7316,616.89
2016-02-19I$INDU16,383.9116,396.6516,278.0416,391.99-21.44134,344,28321,94616,385.6316,391.31
2016-02-18I$INDU16,490.6216,502.8716,390.4316,413.43-40.40104,951,34521,75016,409.9416,428.77
2016-02-17I$INDU16,285.5416,486.1216,285.5416,453.83257.42124,084,88921,52616,449.0416,457.46
2016-02-16I$INDU16,103.1316,196.4116,029.5916,196.41222.57142,030,80921,95016,186.0716,192.64
2016-02-12I$INDU15,779.7215,974.0415,743.3915,973.84313.66132,550,83320,56315,965.2115,972.53
2016-02-11I$INDU15,758.9015,774.5815,503.0115,660.18-254.56172,067,61417,22115,645.2515,661.55
2016-02-10I$INDU16,071.9416,201.8915,899.9115,914.74-99.64122,288,31018,67115,917.6815,929.87
2016-02-09I$INDU15,926.5116,136.6215,881.1416,014.38-12.67127,739,70518,86716,011.9116,026.02
2016-02-08I$INDU16,074.7816,078.0715,803.5916,027.05-177.92165,875,01318,21216,028.4216,051.56