Home Page
09:30:54 EDT Fri 01 Jul 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
2016-06-30I$INDU17,729.9217,930.6117,711.9417,929.99235.31133,029,36922,01917,917.5917,932.66
2016-06-29I$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
2016-05-24I$INDU17,582.6117,742.5917,582.6117,706.05213.1286,476,23723,84117,695.7817,709.61
2016-05-23I$INDU17,485.5717,550.7017,480.0517,492.93-8.0187,791,47323,79317,491.7717,501.08
2016-05-20I$INDU17,455.2617,571.7517,437.3217,500.9465.54111,997,73323,26217,495.3317,502.65
2016-05-19I$INDU17,444.8517,486.5617,331.0717,435.40-91.2295,531,59121,92817,431.2317,439.31
2016-05-18I$INDU17,492.8317,636.2217,419.4517,526.62-3.3679,115,79821,39817,533.1317,551.21
2016-05-17I$INDU17,678.6217,697.5217,469.9217,529.98-180.73103,255,44621,90317,523.4717,532.38
2016-05-16I$INDU17,541.2117,755.8017,531.7617,710.71175.3988,438,98923,85217,698.2417,715.98
2016-05-13I$INDU17,703.4117,734.7417,512.4817,535.32-185.1886,647,84122,21217,532.3117,544.09
2016-05-12I$INDU17,752.4817,798.1917,625.3817,720.509.3888,564,87522,52017,718.8617,727.07
2016-05-11I$INDU17,863.2217,878.3217,711.0517,711.12-217.2387,388,11720,01517,709.8217,720.36
2016-05-10I$INDU17,785.9717,934.6117,782.1317,928.35222.4475,792,95223,52817,923.5517,930.26
2016-05-09I$INDU17,721.3217,783.1617,668.3817,705.91-34.7285,591,02623,70017,704.6117,715.02
2016-05-06I$INDU17,586.4817,744.5417,580.6617,740.6379.9280,024,23722,64417,735.9817,742.55
2016-05-05I$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