Home Page
23:36:20 EDT Mon 26 Sep 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
2016-09-26I$INDU18,182.5218,184.4018,087.6718,094.83-166.6295,512,54823,68418,095.3118,101.13
2016-09-23I$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
2016-09-08I$INDU18,469.2318,506.2418,446.6918,479.91-46.2379,063,23023,08618,469.0218,479.57
2016-09-07I$INDU18,514.2918,536.8918,474.7718,526.14-11.9867,569,96723,47518,519.9718,527.92
2016-09-06I$INDU18,536.2018,551.5418,450.3218,538.1246.1683,711,54723,29418,533.6018,543.39
2016-09-02I$INDU18,509.7018,544.7618,439.1018,491.9672.6674,352,86822,93718,485.6618,494.50
2016-09-01I$INDU18,403.2118,430.0518,295.4818,419.3018.4274,784,29522,32818,408.2118,419.03
2016-08-31I$INDU18,425.4718,439.6818,333.5618,400.88-53.4298,252,98523,02118,393.6918,400.81
2016-08-30I$INDU18,503.8818,514.2918,408.5218,454.30-48.6968,916,11123,38818,448.6818,458.47
2016-08-29I$INDU18,434.4418,523.0918,425.5318,502.99107.5964,482,00624,14118,500.4518,508.12
2016-08-26I$INDU18,492.8518,572.0918,335.3418,395.40-53.0178,727,27822,31718,395.8818,405.54
2016-08-25I$INDU18,459.2318,497.6818,431.4618,448.41-33.0764,480,38723,92318,442.1718,455.80
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