Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(DJI: USDOLLAR )

N/A USD UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 10462 10467 10415 10427 0 -30.70(-0.29%)
Apr 29, 2013 10490 10497 10455 10458 0 -39.10(-0.37%)
Apr 26, 2013 10532 10508 10483 10497 0 -37.00(-0.35%)
Apr 25, 2013 10565 10564 10504 10534 0 -30.90(-0.29%)
Apr 24, 2013 10572 10575 10558 10565 0 -8.60(-0.08%)
Apr 23, 2013 10550 10578 10546 10573 0 +24.40(+0.23%)
Apr 22, 2013 10568 10577 10549 10549 0 -14.50(-0.14%)
Apr 19, 2013 10523 10565 10516 10563 0 +39.20(+0.37%)
Apr 18, 2013 10531 10533 10508 10524 0 -7.00(-0.07%)
Apr 17, 2013 10452 10535 10450 10531 0 +81.10(+0.78%)
Apr 16, 2013 10487 10492 10443 10450 0 -44.70(-0.43%)
Apr 15, 2013 10453 10501 10454 10495 0 +40.30(+0.39%)
Apr 12, 2013 10466 10474 10446 10454 0 -15.40(-0.15%)
Apr 11, 2013 10486 10485 10448 10470 0 -16.90(-0.16%)
Apr 10, 2013 10482 10496 10474 10487 0 +7.80(+0.07%)
Apr 09, 2013 10534 10531 10472 10479 0 -53.70(-0.51%)
Apr 08, 2013 10508 10539 10492 10533 0 +40.40(+0.39%)
Apr 05, 2013 10482 10493 10457 10492 0 +13.10(+0.13%)
Apr 04, 2013 10433 10519 10431 10479 0 +49.90(+0.48%)
Apr 03, 2013 10449 10453 10412 10429 0 -24.30(-0.23%)
Apr 02, 2013 10425 10456 10429 10454 0 +22.50(+0.22%)
Apr 01, 2013 10469 10454 10425 10431 0 -33.40(-0.32%)
Mar 29, 2013 10468 10469 10460 10464 0 +0.20(+0.00%)
Mar 28, 2013 10479 10486 10453 10464 0 -17.40(-0.17%)
Mar 27, 2013 10454 10489 10451 10482 0 +29.50(+0.28%)
Mar 26, 2013 10448 10464 10437 10452 0 +6.10(+0.06%)
Mar 25, 2013 10431 10460 10426 10446 0 +19.80(+0.19%)
Mar 22, 2013 10468 10462 10419 10426 0 -39.30(-0.38%)
Mar 21, 2013 10512 10508 10451 10466 0 -38.90(-0.37%)
Mar 20, 2013 10504 10509 10471 10504 0 +7.00(+0.07%)
Mar 19, 2013 10489 10506 10478 10498 0 +17.00(+0.16%)
Mar 18, 2013 10490 10492 10465 10480 0 +25.00(+0.24%)
Mar 15, 2013 10497 10498 10450 10456 0 -47.30(-0.45%)
Mar 14, 2013 10555 10554 10478 10503 0 -55.00(-0.52%)
Mar 13, 2013 10535 10564 10533 10558 0 +24.20(+0.23%)
Mar 12, 2013 10559 10546 10524 10534 0 -11.40(-0.11%)
Mar 11, 2013 10574 10573 10543 10545 0 -13.90(-0.13%)
Mar 08, 2013 10488 10575 10490 10559 0 +68.00(+0.65%)
Mar 07, 2013 10505 10506 10463 10491 0 -8.40(-0.08%)
Mar 06, 2013 10446 10500 10449 10499 0 +47.60(+0.46%)
Mar 05, 2013 10468 10476 10442 10452 0 -25.00(-0.24%)
Mar 04, 2013 10492 10503 10473 10477 0 -12.80(-0.12%)
Mar 01, 2013 10435 10505 10437 10490 0 +56.20(+0.54%)
Feb 28, 2013 10408 10441 10409 10433 0 +27.30(+0.26%)
Feb 27, 2013 10423 10426 10396 10406 0 -14.20(-0.14%)
Feb 26, 2013 10416 10429 10394 10420 0 +15.90(+0.15%)
Feb 22, 2013 10389 10405 10382 10404 0 +1.60(+0.02%)
Feb 21, 2013 10404 10414 10385 10403 0 +3.50(+0.03%)
Feb 20, 2013 10325 10412 10321 10399 0 +78.00(+0.76%)
Feb 19, 2013 10330 10343 10312 10321 0 -23.60(-0.23%)
Feb 18, 2013 10340 10347 10322 10345 0 +22.90(+0.22%)
Feb 15, 2013 10306 10333 10298 10322 0 +24.30(+0.24%)
Feb 14, 2013 10285 10315 10283 10298 0 +7.10(+0.07%)
Feb 13, 2013 10268 10295 10280 10290 0 +12.00(+0.12%)
Feb 12, 2013 10319 10322 10265 10278 0 -37.90(-0.37%)
Feb 11, 2013 10250 10316 10254 10316 0 +62.90(+0.61%)
Feb 08, 2013 10297 10292 10242 10254 0 -37.40(-0.36%)
Feb 07, 2013 10264 10296 10262 10291 0 +24.10(+0.23%)
Feb 06, 2013 10238 10272 10240 10267 0 +72.50(+0.71%)
Feb 04, 2013 10193 10208 10192 10194 0 -4.60(-0.05%)
Feb 01, 2013 10146 10200 10152 10199 0 +47.60(+0.47%)
Jan 31, 2013 10152 10156 10134 10151 0 -0.90(-0.01%)
Jan 30, 2013 10158 10168 10143 10152 0 -0.40(-0.00%)
Jan 29, 2013 10175 10185 10148 10153 0 -32.90(-0.32%)
Jan 28, 2013 10181 10193 10166 10186 0 +19.30(+0.19%)
Jan 25, 2013 10174 10179 10156 10166 0 +4.00(+0.04%)
Jan 24, 2013 10105 10168 10097 10162 0 +63.10(+0.62%)
Jan 23, 2013 10096 10113 10086 10099 0 +1.80(+0.02%)
Jan 22, 2013 10136 10134 10093 10097 0 -40.70(-0.40%)
Jan 21, 2013 10147 10145 10125 10138 0 -3.10(-0.03%)
Jan 18, 2013 10099 10150 10096 10141 0 +44.80(+0.44%)
Jan 17, 2013 10074 10108 10066 10096 0 +29.50(+0.29%)
Jan 16, 2013 10070 10080 10066 10067 0 +2.10(+0.02%)
Jan 15, 2013 10070 10075 10046 10065 0 +2.60(+0.03%)
Jan 14, 2013 10070 10077 10059 10062 0 -3.20(-0.03%)
Jan 11, 2013 10048 10076 10048 10065 0 +18.80(+0.19%)
Jan 10, 2013 10116 10125 10033 10046 0 -55.00(-0.54%)
Jan 09, 2013 10079 10116 10071 10102 0 +26.50(+0.26%)
Jan 08, 2013 10065 10098 10065 10075 0 -7.50(-0.07%)
Jan 07, 2013 10112 10126 10080 10082 0 -30.70(-0.30%)
Jan 04, 2013 10095 10136 10090 10113 0 +24.00(+0.24%)
Jan 03, 2013 10038 10095 10034 10089 0 +53.30(+0.53%)
Jan 02, 2013 10042 10045 10008 10036 0 -8.20(-0.08%)
Dec 31, 2012 10044 10044 10044 0 +5.10(+0.05%)
Dec 28, 2012 10057 10048 10036 10039 0 -7.50(-0.07%)
Dec 27, 2012 10030 10063 10014 10046 0 +12.70(+0.13%)
Dec 26, 2012 10025 10044 10011 10034 0 +16.10(+0.16%)
Dec 25, 2012 10019 10041 10002 10018 0 -3.00(-0.03%)
Dec 24, 2012 9995 10026 9986 10021 0 +34.34(+0.34%)
Dec 21, 2012 9948 9994 9943 9986 0 +42.05(+0.42%)
Dec 20, 2012 9948 9957 9928 9944 0 -5.89(-0.06%)
Dec 19, 2012 9943 9951 9933 9950 0 +15.25(+0.15%)
Dec 18, 2012 9941 9946 9921 9935 0 -4.77(-0.05%)
Dec 17, 2012 9951 9944 9932 9940 0 +8.44(+0.08%)
Dec 14, 2012 9968 9969 9923 9931 0 -37.35(-0.37%)
Dec 13, 2012 9951 9976 9948 9969 0 +24.48(+0.25%)
Dec 12, 2012 9948 9958 9925 9944 0 -6.12(-0.06%)
Dec 11, 2012 9972 9972 9944 9950 0 -21.57(-0.22%)
Dec 10, 2012 9992 9985 9962 9972 0 -12.91(-0.13%)
Dec 07, 2012 9973 10014 9973 9985 0 +11.03(+0.11%)
Dec 06, 2012 9958 9981 9945 9974 0 +17.74(+0.18%)
Dec 05, 2012 9932 9957 9930 9956 0 +25.46(+0.26%)
Dec 04, 2012 9959 9962 9918 9931 0 -62.33(-0.62%)
Nov 30, 2012 9982 10007 9977 9993 0 +16.47(+0.17%)
Nov 29, 2012 9976 9989 9963 9976 0 -0.46(-0.00%)
Nov 28, 2012 9987 9999 9970 9977 0 -9.93(-0.10%)
Nov 27, 2012 9969 9993 9973 9987 0 +15.29(+0.15%)
Nov 26, 2012 9981 9985 9970 9971 0 -9.98(-0.10%)
Nov 24, 2012 10032 10032 9971 9981 0 +0.00(+0.00%)
Nov 23, 2012 10032 10032 9971 9981 0 -50.94(-0.51%)
Nov 22, 2012 10037 10047 10028 10032 0 -15.50(-0.15%)
Nov 21, 2012 10024 10056 10046 10048 0 +24.70(+0.25%)
Nov 20, 2012 10022 10038 10013 10023 0 +12.40(+0.12%)
Nov 19, 2012 10036 10044 10002 10011 0 -32.80(-0.33%)
Nov 16, 2012 10037 10072 10030 10044 0 +3.90(+0.04%)
Nov 15, 2012 10016 10059 10012 10040 0 +28.30(+0.28%)
Nov 14, 2012 9970 10014 9963 10011 0 +39.52(+0.40%)
Nov 13, 2012 9983 9985 9963 9972 0 -0.57(-0.01%)
Nov 12, 2012 9975 9978 9962 9972 0 -9.02(-0.09%)
Nov 09, 2012 9956 9982 9955 9981 0 +30.06(+0.30%)
Nov 08, 2012 9965 9972 9945 9951 0 -10.47(-0.11%)
Nov 07, 2012 9973 9968 9959 9962 0 +2.56(+0.03%)
Nov 06, 2012 9981 9981 9956 9959 0 -25.29(-0.25%)
Nov 05, 2012 9977 9990 9964 9985 0 +4.83(+0.05%)
Nov 02, 2012 9916 9983 9916 9980 0 +61.81(+0.62%)
Nov 01, 2012 9908 9927 9902 9918 0 +8.18(+0.08%)
Oct 31, 2012 9914 9922 9892 9910 0 -5.12(-0.05%)
Oct 30, 2012 9944 9946 9903 9915 0 -30.39(-0.31%)
Oct 29, 2012 9912 9953 9912 9945 0 +33.78(+0.34%)
Oct 26, 2012 9938 9938 9900 9912 0 -23.45(-0.24%)
Oct 25, 2012 9927 9939 9913 9935 0 +9.71(+0.10%)
Oct 24, 2012 9962 9962 9924 9925 0 -38.64(-0.39%)
Oct 23, 2012 9927 9978 9927 9964 0 +51.80(+0.52%)
Oct 19, 2012 9888 9916 9888 9912 0 +26.62(+0.27%)
Oct 18, 2012 9846 9890 9846 9885 0 +38.85(+0.39%)
Oct 17, 2012 9867 9889 9833 9847 0 -41.70(-0.42%)
Oct 16, 2012 9908 9913 9883 9888 0 -23.81(-0.24%)
Oct 15, 2012 9920 9931 9910 9912 0 +1.69(+0.02%)
Oct 12, 2012 9908 9914 9890 9910 0 +1.63(+0.02%)
Oct 11, 2012 9926 9926 9905 9909 0 -11.26(-0.11%)
Oct 10, 2012 9935 9935 9914 9920 0 -16.08(-0.16%)
Oct 09, 2012 9909 9948 9917 9936 0 +16.53(+0.17%)
Oct 08, 2012 9915 9921 9881 9920 0 +15.77(+0.16%)
Oct 05, 2012 9879 9918 9864 9904 0 +28.06(+0.28%)
Oct 04, 2012 9925 9930 9862 9876 0 -51.25(-0.52%)
Oct 03, 2012 9890 9932 9889 9927 0 +37.23(+0.38%)
Oct 02, 2012 9867 9891 9857 9890 0 +22.64(+0.23%)
Oct 01, 2012 9886 9871 9844 9867 0 +7.45(+0.08%)
Sep 28, 2012 9813 9875 9813 9860 0 +46.32(+0.47%)
Sep 27, 2012 9854 9854 9806 9813 0 -41.41(-0.42%)
Sep 26, 2012 9847 9873 9842 9855 0 +11.51(+0.12%)
Sep 25, 2012 9826 9845 9802 9843 0 +18.44(+0.19%)
Sep 24, 2012 9822 9846 9807 9825 0 +9.19(+0.09%)
Sep 21, 2012 9820 9828 9781 9816 0 -14.45(-0.15%)
Sep 20, 2012 9807 9856 9806 9830 0 +24.73(+0.25%)
Sep 19, 2012 9823 9828 9798 9805 0 -17.77(-0.18%)
Sep 18, 2012 9802 9832 9801 9823 0 +18.50(+0.19%)
Sep 17, 2012 9780 9812 9775 9805 0 +29.72(+0.30%)
Sep 14, 2012 9786 9790 9741 9775 0 -9.01(-0.09%)
Sep 13, 2012 9833 9845 9773 9784 0 -55.26(-0.56%)
Sep 12, 2012 9857 9857 9837 9839 0 -17.28(-0.18%)
Sep 11, 2012 9930 9930 9848 9856 0 -72.46(-0.73%)
Sep 10, 2012 9912 9930 9904 9929 0 +25.33(+0.26%)
Sep 07, 2012 9991 9994 9894 9904 0 -91.60(-0.92%)
Sep 06, 2012 10011 10028 9988 9995 0 -17.97(-0.18%)
Sep 05, 2012 10016 10019 10002 10013 0 -3.80(-0.04%)
Sep 04, 2012 10007 10020 9998 10017 0 +19.79(+0.20%)
Sep 03, 2012 9988 10011 9988 9997 0 +7.36(+0.07%)
Aug 31, 2012 10031 10032 9966 9990 0 -41.35(-0.41%)
Aug 30, 2012 10010 10037 9996 10031 0 +23.40(+0.23%)
Aug 29, 2012 9990 10008 9984 10008 0 -9.40(-0.09%)
Aug 27, 2012 10007 10019 10000 10017 0 +16.70(+0.17%)
Aug 24, 2012 9967 10006 9967 10000 0 +31.18(+0.31%)
Aug 23, 2012 9959 9970 9944 9969 0 +7.90(+0.08%)
Aug 22, 2012 10012 10034 9950 9961 0 -52.68(-0.53%)
Aug 21, 2012 10062 10062 10006 10014 0 -45.50(-0.45%)
Aug 20, 2012 10078 10076 10058 10060 0 -16.80(-0.17%)
Aug 17, 2012 10037 10090 10037 10076 0 +40.40(+0.40%)
Aug 16, 2012 10048 10077 10028 10036 0 -8.80(-0.09%)
Aug 15, 2012 10041 10051 10034 10045 0 +7.30(+0.07%)
Aug 14, 2012 10018 10044 10015 10038 0 +25.40(+0.25%)
Aug 13, 2012 10017 10021 9994 10012 0 +5.90(+0.06%)
Aug 11, 2012 10024 10043 10002 10006 0 +0.00(+0.00%)
Aug 10, 2012 10024 10043 10002 10006 0 -15.90(-0.16%)
Aug 09, 2012 10004 10039 10004 10022 0 +14.90(+0.15%)
Aug 08, 2012 10020 10018 9994 10007 0 -6.40(-0.06%)
Aug 07, 2012 10004 10014 9988 10014 0 +14.77(+0.15%)
Aug 06, 2012 10004 10030 9981 9999 0 -4.47(-0.04%)
Aug 03, 2012 10078 10080 10002 10003 0 -77.40(-0.77%)
Aug 02, 2012 10076 10097 10058 10081 0 +3.70(+0.04%)
Aug 01, 2012 10018 10080 10017 10077 0 +59.00(+0.59%)
Jul 31, 2012 10022 10038 10001 10018 0 -6.10(-0.06%)
Jul 30, 2012 10031 10039 10022 10024 0 +6.60(+0.07%)
Jul 27, 2012 10050 10050 10012 10018 0 -32.50(-0.32%)
Jul 26, 2012 10132 10122 10030 10050 0 -71.40(-0.71%)
Jul 25, 2012 10166 10162 10111 10121 0 -31.40(-0.31%)
Jul 24, 2012 10150 10167 10124 10153 0 +15.20(+0.15%)
Jul 23, 2012 10116 10159 10098 10138 0 +40.10(+0.40%)
Jul 20, 2012 10067 10103 10049 10098 0 +48.20(+0.48%)
Jul 19, 2012 10079 10082 10044 10049 0 -32.10(-0.32%)
Jul 18, 2012 10100 10128 10078 10081 0 -19.90(-0.20%)
Jul 17, 2012 10118 10156 10099 10101 0 -15.10(-0.15%)
Jul 16, 2012 10149 10149 10109 10116 0 -32.30(-0.32%)
Jul 13, 2012 10208 10205 10146 10149 0 -55.00(-0.54%)
Jul 12, 2012 10168 10224 10173 10204 0 +30.60(+0.30%)
Jul 11, 2012 10173 10185 10136 10173 0 -0.40(-0.00%)
Jul 10, 2012 10162 10182 10146 10174 0 +15.90(+0.16%)
Jul 09, 2012 10173 10182 10158 10158 0 -14.90(-0.15%)
Jul 06, 2012 10137 10187 10137 10172 0 +35.40(+0.35%)
Jul 05, 2012 10106 10156 10103 10137 0 +37.60(+0.37%)
Jul 04, 2012 10072 10106 10068 10100 0 +31.20(+0.31%)
Jul 03, 2012 10073 10071 10068 10068 0 -2.10(-0.02%)
Jul 02, 2012 10077 10088 10051 10070 0 +4.90(+0.05%)
Jun 29, 2012 10173 10195 10051 10066 0 -110.00(-1.08%)
Jun 28, 2012 10161 10194 10161 10176 0 +12.60(+0.12%)
Jun 27, 2012 10146 10176 10141 10163 0 +22.10(+0.22%)
Jun 26, 2012 10164 10170 10134 10141 0 -28.40(-0.28%)
Jun 25, 2012 10182 10184 10167 10169 0 +5.10(+0.05%)
Jun 22, 2012 10174 10186 10159 10164 0 -9.90(-0.10%)
Jun 21, 2012 10064 10177 10058 10174 0 +112.20(+1.12%)
Jun 20, 2012 10044 10092 10040 10062 0 +18.80(+0.19%)
Jun 19, 2012 10094 10094 10026 10043 0 -53.70(-0.53%)
Jun 18, 2012 10061 10110 10072 10097 0 +24.40(+0.24%)
Jun 15, 2012 10132 10132 10065 10072 0 -61.90(-0.61%)
Jun 14, 2012 10182 10182 10128 10134 0 -34.50(-0.34%)
Jun 13, 2012 10182 10175 10142 10169 0 -6.60(-0.06%)
Jun 12, 2012 10215 10215 10171 10175 0 -36.50(-0.36%)
Jun 11, 2012 10157 10217 10164 10212 0 +12.70(+0.12%)
Jun 08, 2012 10198 10243 10192 10199 0 +8.00(+0.08%)
Jun 07, 2012 10172 10192 10146 10191 0 +14.00(+0.14%)
Jun 06, 2012 10245 10244 10170 10177 0 -68.80(-0.67%)
Jun 05, 2012 10226 10259 10201 10246 0 +18.00(+0.18%)
Jun 04, 2012 10258 10241 10212 10228 0 -8.70(-0.08%)
Jun 02, 2012 10245 10288 10225 10237 0 -15.90(-0.16%)
Jun 01, 2012 10245 10288 10225 10252 0 +3.20(+0.03%)
May 31, 2012 10268 10268 10230 10249 0 -13.40(-0.13%)
May 30, 2012 10192 10266 10192 10263 0 +74.20(+0.73%)
May 29, 2012 10200 10212 10168 10188 0 +12.10(+0.12%)
May 28, 2012 10182 10214 10160 10176 0 -37.80(-0.37%)
May 25, 2012 10205 10226 10182 10214 0 +9.80(+0.10%)
May 24, 2012 10192 10220 10163 10204 0 +14.70(+0.14%)
May 23, 2012 10183 10210 10161 10190 0 +26.50(+0.26%)
May 22, 2012 10082 10173 10080 10163 0 +80.70(+0.80%)
May 21, 2012 10098 10130 10077 10082 0 -13.50(-0.13%)
May 18, 2012 10114 10127 10096 10096 0 -22.80(-0.23%)
May 17, 2012 10108 10139 10089 10119 0 -7.10(-0.07%)
May 16, 2012 10098 10127 10093 10126 0 +27.10(+0.27%)
May 15, 2012 10044 10100 10044 10099 0 +60.70(+0.60%)
May 14, 2012 10021 10050 10019 10038 0 +20.70(+0.21%)
May 11, 2012 9992 10018 9987 10017 0 +37.01(+0.37%)
May 10, 2012 9989 9989 9958 9980 0 -3.38(-0.03%)
May 09, 2012 9960 10004 9960 9984 0 +23.02(+0.23%)
May 08, 2012 9928 9974 9929 9961 0 +30.91(+0.31%)
May 07, 2012 9965 9944 9920 9930 0 -3.11(-0.03%)
May 04, 2012 9903 9935 9903 9933 0 +25.46(+0.26%)
May 03, 2012 9891 9918 9882 9907 0 +27.69(+0.28%)
May 02, 2012 9862 9903 9862 9880 0 +16.39(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.