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 (%)
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%)
May 01, 2012 9827 9877 9827 9863 0 +34.42(+0.35%)
Apr 30, 2012 9828 9843 9824 9829 0 +5.45(+0.06%)
Apr 27, 2012 9898 9885 9823 9824 0 -54.39(-0.55%)
Apr 26, 2012 9901 9909 9869 9878 0 -26.85(-0.27%)
Apr 25, 2012 9925 9939 9900 9905 0 -26.73(-0.27%)
Apr 24, 2012 9929 9937 9913 9932 0 +2.06(+0.02%)
Apr 23, 2012 9925 9958 9915 9929 0 +14.22(+0.14%)
Apr 20, 2012 9955 9955 9908 9915 0 -37.39(-0.38%)
Apr 19, 2012 9945 9969 9945 9953 0 +5.01(+0.05%)
Apr 18, 2012 9940 9971 9936 9948 0 +8.28(+0.08%)
Apr 17, 2012 9944 9946 9923 9939 0 +0.83(+0.01%)
Apr 16, 2012 9983 9978 9929 9938 0 -30.33(-0.30%)
Apr 13, 2012 9912 9975 9912 9969 0 +59.45(+0.60%)
Apr 12, 2012 9969 9969 9899 9909 0 -59.70(-0.60%)
Apr 11, 2012 9987 9987 9954 9969 0 -15.72(-0.16%)
Apr 10, 2012 9988 10006 9978 9985 0 -3.90(-0.04%)
Apr 09, 2012 10001 10006 9974 9989 0 -47.10(-0.47%)
Apr 05, 2012 10016 10048 10022 10036 0 +12.50(+0.12%)
Apr 04, 2012 9996 10038 9996 10023 0 +25.44(+0.25%)
Apr 03, 2012 9919 10014 9919 9998 0 +83.53(+0.84%)
Apr 02, 2012 9940 9956 9909 9914 0 -41.46(-0.42%)
Mar 30, 2012 9952 9960 9909 9956 0 +3.94(+0.04%)
Mar 29, 2012 9966 9987 9952 9952 0 -15.07(-0.15%)
Mar 28, 2012 9954 9996 9952 9967 0 +18.83(+0.19%)
Mar 27, 2012 9922 9952 9912 9948 0 +34.21(+0.35%)
Mar 26, 2012 9950 9950 9910 9914 0 -36.21(-0.36%)
Mar 23, 2012 9996 9999 9941 9950 0 -48.59(-0.49%)
Mar 22, 2012 9994 10033 9992 9999 0 +1.81(+0.02%)
Mar 21, 2012 9995 10027 9964 9997 0 -0.78(-0.01%)
Mar 20, 2012 9947 10009 9941 9998 0 +52.69(+0.53%)
Mar 19, 2012 9974 9984 9931 9945 0 -31.07(-0.31%)
Mar 16, 2012 10031 10026 9964 9976 0 -49.97(-0.50%)
Mar 15, 2012 10070 10098 10004 10026 0 -44.60(-0.44%)
Mar 14, 2012 10015 10083 10018 10071 0 +52.20(+0.52%)
Mar 13, 2012 9997 10038 9985 10018 0 +22.66(+0.23%)
Mar 12, 2012 9985 10018 9987 9996 0 +8.42(+0.08%)
Mar 09, 2012 9891 9993 9891 9987 0 +95.92(+0.97%)
Mar 08, 2012 9929 9947 9878 9891 0 -37.40(-0.38%)
Mar 07, 2012 9936 9947 9920 9929 0 -5.71(-0.06%)
Mar 06, 2012 9883 9943 9883 9935 0 +51.16(+0.52%)
Mar 05, 2012 9887 9890 9871 9883 0 -2.08(-0.02%)
Mar 02, 2012 9807 9889 9811 9885 0 +74.73(+0.76%)
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.