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%)
Mar 01, 2012 9834 9839 9797 9811 0 -28.51(-0.29%)
Feb 29, 2012 9777 9842 9740 9839 0 +61.95(+0.63%)
Feb 28, 2012 9809 9820 9774 9777 0 -31.35(-0.32%)
Feb 27, 2012 9814 9824 9789 9809 0 -5.02(-0.05%)
Feb 24, 2012 9814 9819 9794 9814 0 -5.73(-0.06%)
Feb 23, 2012 9889 9882 9817 9819 0 -63.04(-0.64%)
Feb 22, 2012 9843 9896 9838 9882 0 +44.67(+0.45%)
Feb 21, 2012 9818 9844 9805 9838 0 +32.30(+0.33%)
Feb 20, 2012 9807 9826 9783 9805 0 -20.26(-0.21%)
Feb 17, 2012 9809 9834 9801 9826 0 +18.35(+0.19%)
Feb 16, 2012 9843 9871 9799 9807 0 -24.49(-0.25%)
Feb 15, 2012 9833 9842 9804 9832 0 -1.30(-0.01%)
Feb 14, 2012 9766 9858 9766 9833 0 +70.76(+0.72%)
Feb 13, 2012 9777 9790 9742 9762 0 -28.09(-0.29%)
Feb 10, 2012 9733 9794 9728 9790 0 +62.32(+0.64%)
Feb 09, 2012 9713 9731 9692 9728 0 +19.02(+0.20%)
Feb 08, 2012 9686 9718 9681 9709 0 +22.17(+0.23%)
Feb 07, 2012 9734 9731 9683 9687 0 -44.53(-0.46%)
Feb 06, 2012 9723 9774 9718 9731 0 +13.05(+0.13%)
Feb 03, 2012 9725 9760 9709 9718 0 -6.26(-0.06%)
Feb 02, 2012 9714 9729 9702 9725 0 +2.83(+0.03%)
Feb 01, 2012 9766 9767 9688 9722 0 -45.62(-0.47%)
Jan 31, 2012 9777 9786 9734 9767 0 -8.91(-0.09%)
Jan 30, 2012 9751 9817 9751 9776 0 +27.40(+0.28%)
Jan 27, 2012 9812 9815 9749 9749 0 -66.42(-0.68%)
Jan 26, 2012 9884 9831 9782 9815 0 -15.85(-0.16%)
Jan 25, 2012 9884 9930 9821 9831 0 -54.62(-0.55%)
Jan 24, 2012 9884 9920 9853 9886 0 +33.28(+0.34%)
Jan 23, 2012 9884 9905 9839 9853 0 -31.64(-0.32%)
Jan 20, 2012 9910 9916 9882 9884 0 -30.62(-0.31%)
Jan 19, 2012 9929 9935 9912 9915 0 -10.67(-0.11%)
Jan 18, 2012 9981 9980 9925 9926 0 -54.82(-0.55%)
Jan 17, 2012 10010 10010 9963 9980 0 -29.85(-0.30%)
Jan 16, 2012 10024 10012 9991 10010 0 -1.20(-0.01%)
Jan 13, 2012 9974 10057 9945 10011 0 +43.35(+0.43%)
Jan 12, 2012 10007 10006 9963 9968 0 -37.65(-0.38%)
Jan 11, 2012 9966 10025 9967 10006 0 +38.67(+0.39%)
Jan 10, 2012 9985 9984 9948 9967 0 -17.41(-0.17%)
Jan 09, 2012 10019 10014 9980 9984 0 -24.76(-0.25%)
Jan 06, 2012 9990 10030 9984 10009 0 +25.46(+0.26%)
Jan 05, 2012 9896 9995 9893 9984 0 +91.19(+0.92%)
Jan 04, 2012 9870 9924 9865 9893 0 -58.26(-0.59%)
Dec 30, 2011 10012 10009 9924 9951 0 -57.99(-0.58%)
Dec 29, 2011 10032 10063 10007 10009 0 -19.50(-0.19%)
Dec 28, 2011 9954 10040 9938 10028 0 +76.60(+0.77%)
Dec 27, 2011 9968 9961 9947 9952 0 -8.90(-0.09%)
Dec 26, 2011 9977 9977 9955 9961 0 -16.41(-0.16%)
Dec 23, 2011 9972 9981 9961 9977 0 -2.00(-0.02%)
Dec 21, 2011 9972 9991 9960 9979 0 +5.40(+0.05%)
Dec 20, 2011 10060 10065 9950 9974 0 -91.29(-0.91%)
Dec 19, 2011 10025 10068 10026 10065 0 +39.00(+0.39%)
Dec 16, 2011 10044 10046 10007 10026 0 -22.80(-0.23%)
Dec 15, 2011 10071 10068 10020 10049 0 -19.10(-0.19%)
Dec 14, 2011 10025 10090 10034 10068 0 +33.60(+0.33%)
Dec 13, 2011 9971 10046 9929 10034 0 +71.40(+0.72%)
Dec 12, 2011 9896 9976 9871 9963 0 +92.22(+0.93%)
Dec 09, 2011 9898 9922 9869 9871 0 -27.42(-0.28%)
Dec 08, 2011 9855 9912 9824 9898 0 +52.30(+0.53%)
Dec 07, 2011 9863 9883 9834 9846 0 -30.87(-0.31%)
Dec 06, 2011 9873 9894 9858 9877 0 +18.26(+0.19%)
Dec 05, 2011 9873 9890 9832 9858 0 -32.08(-0.32%)
Dec 02, 2011 9847 9900 9833 9890 0 +35.73(+0.36%)
Dec 01, 2011 9838 9864 9827 9855 0 +16.93(+0.17%)
Nov 30, 2011 9936 9945 9801 9838 0 -107.66(-1.08%)
Nov 29, 2011 10001 10001 9930 9945 0 -55.81(-0.56%)
Nov 28, 2011 10012 10065 9951 10001 0 -63.50(-0.63%)
Nov 25, 2011 10034 10074 10021 10065 0 +57.70(+0.58%)
Nov 24, 2011 10001 10022 9999 10007 0 -17.30(-0.17%)
Nov 23, 2011 9924 10040 9924 10024 0 +100.34(+1.01%)
Nov 22, 2011 9913 9941 9908 9924 0 +6.96(+0.07%)
Nov 21, 2011 9871 9941 9853 9917 0 +64.33(+0.65%)
Nov 18, 2011 9874 9863 9806 9853 0 -21.52(-0.22%)
Nov 17, 2011 9885 9884 9828 9874 0 +18.34(+0.19%)
Nov 16, 2011 9811 9856 9811 9856 0 +44.73(+0.46%)
Nov 15, 2011 9764 9832 9775 9811 0 +35.97(+0.37%)
Nov 14, 2011 9694 9792 9702 9775 0 +72.73(+0.75%)
Nov 11, 2011 9807 9807 9690 9702 0 -104.25(-1.06%)
Nov 10, 2011 9820 9835 9778 9807 0 -13.76(-0.14%)
Nov 09, 2011 9676 9832 9674 9820 0 +146.38(+1.51%)
Nov 08, 2011 9720 9717 9671 9674 0 -36.56(-0.38%)
Nov 07, 2011 9719 9740 9699 9711 0 -8.04(-0.08%)
Nov 04, 2011 9699 9760 9699 9719 0 +19.33(+0.20%)
Nov 03, 2011 9747 9766 9681 9699 0 -47.32(-0.49%)
Nov 02, 2011 9658 9766 9699 9747 0 -16.61(-0.17%)
Nov 01, 2011 9658 9796 9658 9763 0 +104.99(+1.09%)
Oct 31, 2011 9483 9663 9468 9658 0 +190.02(+2.01%)
Oct 28, 2011 9469 9488 9455 9468 0 -0.39(-0.00%)
Oct 27, 2011 9627 9631 9445 9469 0 -162.36(-1.69%)
Oct 26, 2011 9614 9671 9593 9631 0 +17.49(+0.18%)
Oct 25, 2011 9609 9637 9591 9614 0 +12.16(+0.13%)
Oct 24, 2011 9671 9655 9586 9601 0 -45.46(-0.47%)
Oct 21, 2011 9737 9743 9644 9647 0 -96.35(-0.99%)
Oct 20, 2011 9743 9799 9736 9743 0 -10.99(-0.11%)
Oct 19, 2011 9766 9765 9697 9754 0 +3.04(+0.03%)
Oct 18, 2011 9771 9813 9720 9751 0 -19.38(-0.20%)
Oct 17, 2011 9717 9775 9709 9770 0 +61.08(+0.63%)
Oct 14, 2011 9763 9755 9699 9709 0 -45.88(-0.47%)
Oct 13, 2011 9783 9810 9751 9755 0 -28.53(-0.29%)
Oct 12, 2011 9874 9846 9765 9784 0 -62.23(-0.63%)
Oct 11, 2011 9863 9886 9845 9846 0 +1.42(+0.01%)
Oct 10, 2011 9959 9969 9826 9845 0 -124.77(-1.25%)
Oct 07, 2011 9982 9981 9899 9969 0 -5.49(-0.06%)
Oct 06, 2011 10024 10013 9969 9975 0 -43.62(-0.44%)
Oct 05, 2011 10067 10070 10007 10018 0 -37.10(-0.37%)
Oct 04, 2011 10085 10134 10055 10056 0 -8.00(-0.08%)
Oct 03, 2011 9998 10074 9994 10064 0 +69.79(+0.70%)
Sep 30, 2011 9920 9997 9918 9994 0 +76.19(+0.77%)
Sep 29, 2011 9939 9946 9871 9918 0 -7.28(-0.07%)
Sep 28, 2011 9893 9930 9852 9925 0 +41.11(+0.42%)
Sep 27, 2011 9927 9925 9839 9884 0 -41.45(-0.42%)
Sep 26, 2011 9954 9975 9921 9925 0 -28.53(-0.29%)
Sep 23, 2011 9924 9992 9911 9954 0 -15.60(-0.16%)
Sep 22, 2011 9877 9995 9864 9969 0 +105.47(+1.07%)
Sep 21, 2011 9742 9865 9742 9864 0 +105.35(+1.08%)
Sep 20, 2011 9800 9773 9736 9759 0 -12.45(-0.13%)
Sep 19, 2011 9733 9817 9710 9771 0 +60.78(+0.63%)
Sep 16, 2011 9704 9725 9687 9710 0 +13.53(+0.14%)
Sep 15, 2011 9745 9748 9677 9697 0 -42.35(-0.43%)
Sep 14, 2011 9740 9807 9722 9739 0 -4.78(-0.05%)
Sep 13, 2011 9756 9759 9719 9744 0 -2.02(-0.02%)
Sep 12, 2011 9751 9799 9728 9746 0 +24.08(+0.25%)
Sep 09, 2011 9629 9738 9609 9722 0 +84.35(+0.88%)
Sep 08, 2011 9573 9642 9569 9637 0 +68.15(+0.71%)
Sep 07, 2011 9630 9640 9567 9569 0 -70.27(-0.73%)
Sep 06, 2011 9579 9654 9561 9640 0 +78.75(+0.82%)
Sep 05, 2011 9529 9583 9495 9561 0 +65.33(+0.69%)
Sep 02, 2011 9470 9506 9458 9495 0 +28.63(+0.30%)
Sep 01, 2011 9453 9501 9443 9467 0 +23.61(+0.25%)
Aug 31, 2011 9422 9449 9413 9443 0 +24.40(+0.26%)
Aug 30, 2011 9406 9449 9409 9419 0 +9.97(+0.11%)
Aug 29, 2011 9435 9433 9400 9409 0 -24.18(-0.26%)
Aug 26, 2011 9513 9520 9425 9433 0 -93.08(-0.98%)
Aug 25, 2011 9485 9537 9468 9526 0 +45.40(+0.48%)
Aug 24, 2011 9444 9487 9427 9481 0 +48.29(+0.51%)
Aug 23, 2011 9494 9495 9410 9432 0 -50.37(-0.53%)
Aug 22, 2011 9484 9487 9450 9483 0 +13.88(+0.15%)
Aug 19, 2011 9509 9474 9407 9469 0 -4.56(-0.05%)
Aug 18, 2011 9427 9508 9412 9473 0 +61.35(+0.65%)
Aug 17, 2011 9478 9460 9382 9412 0 -48.35(-0.51%)
Aug 16, 2011 9464 9492 9445 9460 0 -1.34(-0.01%)
Aug 15, 2011 9529 9550 9451 9462 0 -88.21(-0.92%)
Aug 12, 2011 9578 9571 9534 9550 0 -21.35(-0.22%)
Aug 11, 2011 9633 9626 9558 9571 0 -54.63(-0.57%)
Aug 10, 2011 9540 9629 9531 9626 0 +95.30(+1.00%)
Aug 09, 2011 9643 9648 9528 9531 0 -79.32(-0.83%)
Aug 08, 2011 9553 9616 9554 9610 0 +56.34(+0.59%)
Aug 05, 2011 9640 9623 9543 9554 0 -69.16(-0.72%)
Aug 04, 2011 9420 9624 9415 9623 0 +200.28(+2.13%)
Aug 03, 2011 9488 9456 9412 9423 0 -31.46(-0.33%)
Aug 02, 2011 9413 9464 9407 9454 0 +47.33(+0.50%)
Aug 01, 2011 9359 9426 9339 9407 0 +50.41(+0.54%)
Jul 29, 2011 9404 9406 9342 9356 0 -49.94(-0.53%)
Jul 28, 2011 9388 9415 9395 9406 0 +9.59(+0.10%)
Jul 27, 2011 9371 9408 9352 9397 0 +27.92(+0.30%)
Jul 26, 2011 9457 9457 9360 9369 0 -88.86(-0.94%)
Jul 22, 2011 9458 9458 9458 0 -0.64(-0.01%)
Jul 21, 2011 9537 9544 9448 9458 0 -85.52(-0.90%)
Jul 20, 2011 9575 9586 9540 9544 0 -42.03(-0.44%)
Jul 19, 2011 9616 9626 9558 9586 0 -40.58(-0.42%)
Jul 18, 2011 9616 9662 9596 9626 0 +29.96(+0.31%)
Jul 15, 2011 9571 9614 9577 9596 0 +8.76(+0.09%)
Jul 14, 2011 9533 9593 9541 9588 0 +12.11(+0.13%)
Jul 13, 2011 9669 9687 9555 9576 0 -111.57(-1.15%)
Jul 12, 2011 9695 9758 9654 9687 0 -11.41(-0.12%)
Jul 11, 2011 9630 9710 9629 9698 0 +87.50(+0.91%)
Jul 08, 2011 9624 9639 9593 9611 0 -11.92(-0.12%)
Jul 07, 2011 9632 9647 9615 9623 0 -13.85(-0.14%)
Jul 06, 2011 9608 9652 9580 9637 0 +27.77(+0.29%)
Jul 05, 2011 9576 9618 9568 9609 0 +41.02(+0.43%)
Jul 04, 2011 9552 9580 9557 9568 0 +10.74(+0.11%)
Jul 01, 2011 9588 9615 9555 9557 0 -12.73(-0.13%)
Jun 30, 2011 9587 9594 9558 9570 0 -32.73(-0.34%)
Jun 29, 2011 9673 9669 9599 9603 0 -66.39(-0.69%)
Jun 28, 2011 9696 9717 9646 9669 0 -36.08(-0.37%)
Jun 27, 2011 9728 9750 9695 9705 0 +7.74(+0.08%)
Jun 24, 2011 9669 9705 9654 9697 0 +24.38(+0.25%)
Jun 23, 2011 9632 9728 9627 9673 0 +45.71(+0.47%)
Jun 22, 2011 9585 9629 9572 9627 0 +51.25(+0.54%)
Jun 21, 2011 9585 9615 9569 9576 0 -38.95(-0.41%)
Jun 20, 2011 9613 9621 9609 9615 0 +17.23(+0.18%)
Jun 17, 2011 9659 9664 9588 9598 0 -66.67(-0.69%)
Jun 16, 2011 9651 9695 9655 9664 0 -2.44(-0.03%)
Jun 15, 2011 9539 9675 9536 9667 0 +131.00(+1.37%)
Jun 14, 2011 9558 9554 9517 9536 0 -18.51(-0.19%)
Jun 13, 2011 9605 9613 9543 9554 0 -58.39(-0.61%)
Jun 10, 2011 9528 9617 9533 9613 0 +79.78(+0.84%)
Jun 09, 2011 9490 9547 9490 9533 0 +23.01(+0.24%)
Jun 08, 2011 9467 9515 9465 9510 0 +45.94(+0.49%)
Jun 07, 2011 9494 9504 9452 9464 0 -39.98(-0.42%)
Jun 06, 2011 9468 9507 9474 9504 0 +26.56(+0.28%)
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.