Mobile
|
Old Site
|
Home
|
Daily
|
Products
|
Help
|
Contact Us
|
Your Account
|
System Status
Click here for a free 30-day trial subscription to Stockwatch
10:03:30 EDT Wed 22 May 2013
Quotes
Charts
News
Indexes
Portfolio
Analytics
Mutual Funds
Enter Symbol
or Name
USA
Quote
News
Depth
Canada
Chart
Closes
Secure server login
Forgot password?
Trouble logging in?
Login ID:
Save
Password:
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2013-05-21
I
$INDU
15,360.86
15,434.50
15,325.68
15,387.58
52.30
122,966,824
11,914
15,386.50
15,390.34
2013-05-20
I
$INDU
15,337.51
15,391.84
15,314.15
15,335.28
-19.12
116,424,321
11,973
15,334.82
15,338.04
2013-05-17
I
$INDU
15,273.57
15,357.40
15,255.34
15,354.40
121.18
175,753,244
12,196
15,349.87
15,352.94
2013-05-16
I
$INDU
15,268.16
15,302.49
15,215.82
15,233.22
-42.47
145,094,730
11,898
15,228.61
15,232.30
2013-05-15
I
$INDU
15,184.15
15,301.34
15,175.39
15,275.69
60.44
124,027,037
12,165
15,279.60
15,283.44
2013-05-14
I
$INDU
15,097.67
15,219.36
15,092.54
15,215.25
123.57
124,592,281
12,204
15,207.57
15,216.25
2013-05-13
I
$INDU
15,082.05
15,104.24
15,053.46
15,091.68
-26.81
94,281,255
12,202
15,090.53
15,094.68
2013-05-10
I
$INDU
15,091.65
15,118.49
15,038.18
15,118.49
35.87
98,980,140
12,169
15,112.65
15,116.18
2013-05-09
I
$INDU
15,101.75
15,144.83
15,046.87
15,082.62
-22.50
97,844,044
12,164
15,079.70
15,084.24
2013-05-08
I
$INDU
15,036.33
15,106.81
15,021.87
15,105.12
48.92
113,510,238
12,205
15,101.59
15,106.12
2013-05-07
I
$INDU
14,991.08
15,056.67
14,971.58
15,056.20
87.31
117,230,708
12,184
15,052.13
15,055.59
2013-05-06
I
$INDU
14,964.74
14,988.87
14,941.09
14,968.89
-5.07
116,156,315
12,242
14,967.05
14,970.58
2013-05-03
I
$INDU
14,905.84
15,009.59
14,905.84
14,973.96
142.38
119,891,253
12,204
14,968.66
14,972.34
2013-05-02
I
$INDU
14,731.35
14,834.63
14,730.67
14,831.58
130.63
91,177,745
12,139
14,826.28
14,830.81
2013-05-01
I
$INDU
14,793.96
14,839.80
14,687.05
14,700.95
-138.85
112,619,408
12,064
14,699.80
14,703.94
2013-04-30
I
$INDU
14,809.00
14,839.80
14,734.47
14,839.80
21.05
148,246,303
12,177
14,831.96
14,835.65
2013-04-29
I
$INDU
14,760.47
14,844.96
14,722.38
14,818.75
106.20
97,055,347
12,217
14,812.46
14,816.14
2013-04-26
I
$INDU
14,695.20
14,743.49
14,684.82
14,712.55
11.75
128,911,364
11,992
14,713.31
14,717.08
2013-04-25
I
$INDU
14,692.73
14,768.05
14,665.45
14,700.80
24.50
129,604,608
12,023
14,703.18
14,706.63
2013-04-24
I
$INDU
14,701.87
14,747.42
14,666.54
14,676.30
-43.16
138,020,852
12,031
14,672.61
14,677.22
2013-04-23
I
$INDU
14,654.11
14,721.42
14,579.45
14,719.46
152.29
137,321,957
11,842
14,714.47
14,718.00
2013-04-22
I
$INDU
14,562.18
14,588.67
14,457.60
14,567.17
19.66
146,891,911
12,075
14,563.41
14,566.56
2013-04-19
I
$INDU
14,477.09
14,553.73
14,467.78
14,547.51
10.37
207,202,368
12,054
14,542.75
14,546.28
2013-04-18
I
$INDU
14,643.35
14,650.26
14,495.29
14,537.14
-81.45
158,054,006
11,545
14,540.91
14,545.52
2013-04-17
I
$INDU
14,678.29
14,680.98
14,561.53
14,618.59
-138.19
168,013,694
11,506
14,612.86
14,618.01
2013-04-16
I
$INDU
14,668.56
14,761.73
14,660.94
14,756.78
157.58
126,314,811
12,072
14,754.40
14,758.39
2013-04-15
I
$INDU
14,815.68
14,815.80
14,598.58
14,599.20
-265.86
161,682,099
11,743
14,597.12
14,602.04
2013-04-12
I
$INDU
14,840.56
14,865.21
14,790.57
14,865.06
-0.08
119,568,625
12,119
14,861.07
14,864.29
2013-04-11
I
$INDU
14,801.32
14,887.51
14,785.36
14,865.14
62.90
144,573,066
12,146
14,860.68
14,864.45
2013-04-10
I
$INDU
14,698.48
14,826.66
14,698.42
14,802.24
128.78
120,515,642
12,117
14,794.87
14,798.94
2013-04-09
I
$INDU
14,631.99
14,716.46
14,598.50
14,673.46
59.98
128,580,922
12,125
14,670.23
14,673.99
2013-04-08
I
$INDU
14,554.22
14,613.48
14,497.80
14,613.48
48.23
106,677,754
12,147
14,611.94
14,615.02
2013-04-05
I
$INDU
14,516.87
14,577.28
14,435.01
14,565.25
-40.86
131,254,754
12,136
14,561.26
14,564.10
2013-04-04
I
$INDU
14,556.88
14,625.24
14,538.72
14,606.11
55.76
104,791,940
12,115
14,599.35
14,604.26
2013-04-03
I
$INDU
14,669.54
14,683.13
14,525.36
14,550.35
-111.66
127,135,047
12,077
14,549.59
14,552.73
2013-04-02
I
$INDU
14,615.61
14,684.49
14,613.79
14,662.01
89.16
98,420,053
12,205
14,656.41
14,659.40
2013-04-01
I
$INDU
14,568.55
14,605.72
14,531.48
14,572.85
-5.69
91,396,856
12,193
14,569.17
14,573.55
2013-03-29
I
$INDU
14,578.54
14,570.32
14,574.01
2013-03-28
I
$INDU
14,546.44
14,585.10
14,520.86
14,578.54
52.38
153,712,196
12,175
14,570.32
14,574.01
2013-03-27
I
$INDU
14,495.52
14,541.81
14,439.55
14,526.16
-33.49
92,677,649
12,201
14,524.63
14,528.31
2013-03-26
I
$INDU
14,511.57
14,561.54
14,501.62
14,559.65
111.90
96,031,647
12,110
14,557.88
14,561.18
2013-03-25
I
$INDU
14,537.99
14,563.75
14,395.23
14,447.75
-64.28
124,838,180
11,920
14,449.75
14,452.44
2013-03-22
I
$INDU
14,459.27
14,519.95
14,457.32
14,512.03
90.54
101,450,525
12,145
14,511.96
14,514.80
2013-03-21
I
$INDU
14,450.67
14,490.49
14,383.02
14,421.49
-90.24
110,454,970
12,116
14,420.11
14,423.18
2013-03-20
I
$INDU
14,515.80
14,546.82
14,493.76
14,511.73
55.91
121,236,925
12,136
14,510.42
14,514.49
2013-03-19
I
$INDU
14,452.06
14,514.34
14,382.09
14,455.82
3.76
122,165,997
11,763
14,454.59
14,459.89
2013-03-18
I
$INDU
14,415.02
14,521.59
14,404.21
14,452.06
-62.05
119,636,031
12,090
14,452.21
14,455.90
2013-03-15
I
$INDU
14,512.19
14,520.50
14,470.50
14,514.11
-25.03
407,768,229
12,180
14,509.42
14,512.26
2013-03-14
I
$INDU
14,486.44
14,539.29
14,486.29
14,539.14
83.86
117,392,932
12,199
14,535.15
14,537.99
2013-03-13
I
$INDU
14,445.83
14,472.80
14,411.66
14,455.28
5.22
83,923,345
12,195
14,453.82
14,456.74
2013-03-12
I
$INDU
14,450.47
14,478.80
14,412.06
14,450.06
2.77
102,097,980
12,161
14,446.53
14,450.14
2013-03-11
I
$INDU
14,389.71
14,448.06
14,373.32
14,447.29
50.22
94,882,887
12,211
14,443.38
14,446.76
2013-03-08
I
$INDU
14,380.01
14,413.17
14,334.83
14,397.07
67.58
115,632,766
12,154
14,389.93
14,394.31
2013-03-07
I
$INDU
14,308.49
14,354.69
14,307.10
14,329.49
33.25
117,081,954
12,216
14,328.49
14,331.95
2013-03-06
I
$INDU
14,286.29
14,320.65
14,265.10
14,296.24
42.47
116,512,765
12,191
14,293.70
14,297.16
2013-03-05
I
$INDU
14,183.58
14,286.37
14,182.20
14,253.77
125.95
112,099,589
12,166
14,251.62
14,255.54
2013-03-04
I
$INDU
14,066.70
14,128.21
14,030.37
14,127.82
38.16
110,808,535
12,149
14,125.98
14,128.75
2013-03-01
I
$INDU
14,010.50
14,107.09
13,937.60
14,089.66
35.17
125,915,928
11,932
14,089.81
14,093.34
2013-02-28
I
$INDU
14,069.00
14,149.15
14,050.18
14,054.49
-20.88
177,154,463
12,126
14,053.64
14,057.02
2013-02-27
I
$INDU
13,892.23
14,104.48
13,885.88
14,075.37
175.24
107,008,526
12,258
14,074.68
14,077.75
2013-02-26
I
$INDU
13,846.10
13,918.44
13,823.03
13,900.13
115.96
132,592,734
11,796
13,900.13
13,904.43
2013-02-25
I
$INDU
14,048.73
14,081.58
13,784.01
13,784.17
-216.40
152,188,958
11,501
13,785.85
13,789.39