VoyForums
[ Show ]
Support VoyForums
[ Shrink ]
VoyForums Announcement: Programming and providing support for this service has been a labor of love since 1997. We are one of the few services online who values our users' privacy, and have never sold your information. We have even fought hard to defend your privacy in legal cases; however, we've done it with almost no financial support -- paying out of pocket to continue providing the service. Due to the issues imposed on us by advertisers, we also stopped hosting most ads on the forums many years ago. We hope you appreciate our efforts.

Show your support by donating any amount. (Note: We are still technically a for-profit company, so your contribution is not tax-deductible.) PayPal Acct: Feedback:

Donate to VoyForums (PayPal):

[ Login ] [ Contact Forum Admin ] [ Main index ] [ Post a new message ] [ Search | Check update time | Archives: 1, 2, 3, [4], 5, 6, 7, 8, 9 ]
Subject: 4 Apr 2012 ==30 Dec 2011


Author:
DOW
 		[ Next Thread | Previous Thread | Next Message | Previous Message ]
Date Posted: 09:57:42 04/05/12 Thu
In reply to: Nasdaq 's message, "4 Apr 2012 ==30 Dec 2011" on 09:42:24 04/05/12 Thu
 Date Open High Low Close Volume Adj Close*
4 Apr 2012 13,198.19 13,198.19 12,995.05 13,074.75 3,938,290,000 13,074.75
3 Apr 2012 13,258.96 13,297.14 13,114.18 13,199.55 3,822,090,000 13,199.55
2 Apr 2012 13,147.94 13,316.86 13,128.86 13,264.49 3,572,010,000 13,264.49
30 Mar 2012 13,147.94 13,249.12 13,127.58 13,212.04 3,676,890,000 13,212.04
29 Mar 2012 13,125.99 13,177.64 12,993.84 13,145.82 3,832,000,000 13,145.82
28 Mar 2012 13,195.54 13,249.65 13,048.41 13,126.21 3,892,800,000 13,126.21
27 Mar 2012 13,242.09 13,298.96 13,176.54 13,197.73 3,513,640,000 13,197.73
26 Mar 2012 13,082.62 13,268.61 13,082.62 13,241.63 3,576,950,000 13,241.63
23 Mar 2012 13,045.99 13,128.03 12,977.57 13,080.73 3,472,950,000 13,080.73
22 Mar 2012 13,124.47 13,125.38 12,973.79 13,046.14 3,740,590,000 13,046.14
21 Mar 2012 13,170.79 13,230.24 13,085.34 13,124.62 3,573,590,000 13,124.62
20 Mar 2012 13,238.30 13,238.30 13,096.13 13,170.19 3,695,280,000 13,170.19
19 Mar 2012 13,232.02 13,298.96 13,157.62 13,239.13 3,932,570,000 13,239.13
16 Mar 2012 13,253.59 13,331.77 13,190.70 13,232.62 5,163,950,000 13,232.62
15 Mar 2012 13,192.89 13,286.36 13,122.20 13,252.76 4,271,650,000 13,252.76
14 Mar 2012 13,177.22 13,269.48 13,108.20 13,194.10 4,502,280,000 13,194.10
13 Mar 2012 12,953.13 13,193.12 12,953.13 13,177.68 4,386,470,000 13,177.68
12 Mar 2012 12,920.58 13,022.94 12,876.23 12,959.71 3,081,870,000 12,959.71
9 Mar 2012 12,908.32 12,997.25 12,868.06 12,922.02 3,639,470,000 12,922.02
8 Mar 2012 12,835.53 12,963.95 12,834.19 12,907.94 3,543,060,000 12,907.94
7 Mar 2012 12,756.12 12,882.78 12,726.76 12,837.33 3,580,380,000 12,837.33
6 Mar 2012 12,958.50 12,958.50 12,701.33 12,759.15 4,191,060,000 12,759.15
5 Mar 2012 12,977.34 13,030.17 12,850.46 12,962.81 3,429,480,000 12,962.81
2 Mar 2012 12,980.75 13,031.84 12,903.29 12,977.57 3,283,490,000 12,977.57
1 Mar 2012 12,952.37 13,067.07 12,911.88 12,980.30 3,919,240,000 12,980.30
29 Feb 2012 13,005.27 13,087.16 12,903.10 12,952.07 4,482,370,000 12,952.07
28 Feb 2012 12,976.74 13,058.17 12,925.88 13,005.12 3,579,120,000 13,005.12
27 Feb 2012 12,981.20 13,051.48 12,859.28 12,981.51 3,648,890,000 12,981.51
24 Feb 2012 12,981.20 13,055.15 12,928.72 12,982.95 3,505,360,000 12,982.95
23 Feb 2012 12,937.08 13,050.30 12,856.25 12,984.69 3,786,450,000 12,984.69
22 Feb 2012 12,966.22 13,029.42 12,875.29 12,938.67 3,633,710,000 12,938.67
21 Feb 2012 12,949.34 13,049.43 12,895.57 12,965.69 3,795,200,000 12,965.69
17 Feb 2012 12,903.33 13,006.41 12,871.39 12,949.87 3,717,640,000 12,949.87
16 Feb 2012 12,779.58 12,936.74 12,760.06 12,904.08 4,108,880,000 12,904.08
15 Feb 2012 12,865.41 12,927.47 12,740.38 12,780.95 4,080,340,000 12,780.95
14 Feb 2012 12,871.92 12,903.63 12,771.71 12,878.28 3,889,520,000 12,878.28
13 Feb 2012 12,799.11 12,929.44 12,794.49 12,874.04 3,618,040,000 12,874.04
10 Feb 2012 12,889.55 12,889.55 12,712.26 12,801.23 3,877,580,000 12,801.23
9 Feb 2012 12,884.41 12,978.18 12,820.68 12,890.46 4,209,890,000 12,890.46
8 Feb 2012 12,865.94 12,947.37 12,789.20 12,883.95 4,096,730,000 12,883.95
7 Feb 2012 12,844.44 12,931.10 12,753.40 12,878.20 3,742,460,000 12,878.20
6 Feb 2012 12,860.79 12,888.80 12,755.97 12,845.13 3,379,700,000 12,845.13
3 Feb 2012 12,705.11 12,917.14 12,705.11 12,862.23 4,608,550,000 12,862.23
2 Feb 2012 12,716.54 12,785.49 12,650.24 12,705.41 4,120,920,000 12,705.41
1 Feb 2012 12,632.76 12,826.51 12,632.76 12,716.46 4,504,360,000 12,716.46
31 Jan 2012 12,654.78 12,756.05 12,542.85 12,632.91 4,235,550,000 12,632.91
30 Jan 2012 12,659.32 12,679.83 12,492.18 12,653.72 3,659,010,000 12,653.72
27 Jan 2012 12,733.72 12,749.24 12,591.21 12,660.46 3,860,430,000 12,660.46
26 Jan 2012 12,757.48 12,884.63 12,679.00 12,734.63 4,522,070,000 12,734.63
25 Jan 2012 12,673.78 12,794.95 12,537.25 12,756.96 4,410,910,000 12,756.96
24 Jan 2012 12,708.44 12,753.02 12,551.78 12,675.75 3,693,560,000 12,675.75
23 Jan 2012 12,720.17 12,806.98 12,620.20 12,708.82 3,770,910,000 12,708.82
20 Jan 2012 12,623.83 12,763.84 12,568.35 12,720.48 3,912,620,000 12,720.48
19 Jan 2012 12,578.19 12,678.62 12,518.48 12,623.98 4,465,890,000 12,623.98
18 Jan 2012 12,474.77 12,607.71 12,424.33 12,578.95 4,096,160,000 12,578.95
17 Jan 2012 12,423.12 12,607.44 12,423.12 12,482.07 4,010,490,000 12,482.07
13 Jan 2012 12,469.96 12,469.96 12,288.44 12,422.06 3,692,370,000 12,422.06
12 Jan 2012 12,449.98 12,526.76 12,354.36 12,471.02 4,019,890,000 12,471.02
11 Jan 2012 12,459.44 12,503.87 12,345.24 12,449.45 3,968,120,000 12,449.45
10 Jan 2012 12,394.51 12,554.80 12,394.51 12,462.47 4,221,960,000 12,462.47
9 Jan 2012 12,360.15 12,445.71 12,305.16 12,392.69 3,371,600,000 12,392.69
6 Jan 2012 12,407.75 12,457.78 12,305.20 12,359.92 3,656,830,000 12,359.92
5 Jan 2012 12,418.35 12,465.42 12,238.90 12,415.70 4,315,950,000 12,415.70
4 Jan 2012 12,392.39 12,474.88 12,291.35 12,418.42 3,592,580,000 12,418.42
3 Jan 2012 12,221.19 12,534.26 12,221.19 12,397.38 3,943,710,000 12,397.38
30 Dec 2011 12,286.28 12,313.30 12,190.20 12,217.56 2,271,850,000 12,217.56

Prices
Date Open High Low Close Volume Adj Close*
4 Apr 2012 1,413.09 1,413.09 1,394.09 1,398.96 3,938,290,000 1,398.96
3 Apr 2012 1,418.98 1,419.00 1,404.62 1,413.38 3,822,090,000 1,413.38
2 Apr 2012 1,408.47 1,422.38 1,404.46 1,419.04 3,572,010,000 1,419.04
30 Mar 2012 1,403.31 1,410.89 1,401.42 1,408.47 3,676,890,000 1,408.47
29 Mar 2012 1,405.39 1,405.39 1,391.56 1,403.28 3,832,000,000 1,403.28
28 Mar 2012 1,412.52 1,413.65 1,397.20 1,405.54 3,892,800,000 1,405.54
27 Mar 2012 1,416.55 1,419.15 1,411.95 1,412.52 3,513,640,000 1,412.52
26 Mar 2012 1,397.11 1,416.58 1,397.11 1,416.51 3,576,950,000 1,416.51
23 Mar 2012 1,392.78 1,399.18 1,386.87 1,397.11 3,472,950,000 1,397.11
22 Mar 2012 1,402.89 1,402.89 1,388.73 1,392.78 3,740,590,000 1,392.78
21 Mar 2012 1,405.52 1,407.75 1,400.64 1,402.89 3,573,590,000 1,402.89
20 Mar 2012 1,409.59 1,409.59 1,397.68 1,405.52 3,695,280,000 1,405.52
19 Mar 2012 1,404.17 1,414.00 1,402.43 1,409.75 3,932,570,000 1,409.75
16 Mar 2012 1,402.55 1,405.88 1,401.47 1,404.17 5,163,950,000 1,404.17
15 Mar 2012 1,394.17 1,402.63 1,392.78 1,402.60 4,271,650,000 1,402.60
14 Mar 2012 1,395.95 1,399.42 1,389.97 1,394.28 4,502,280,000 1,394.28
13 Mar 2012 1,371.92 1,396.13 1,371.92 1,395.95 4,386,470,000 1,395.95
12 Mar 2012 1,370.78 1,373.04 1,366.69 1,371.09 3,081,870,000 1,371.09
9 Mar 2012 1,365.97 1,374.76 1,365.97 1,370.87 3,639,470,000 1,370.87
8 Mar 2012 1,352.65 1,368.72 1,352.65 1,365.91 3,543,060,000 1,365.91
7 Mar 2012 1,343.39 1,354.85 1,343.39 1,352.63 3,580,380,000 1,352.63
6 Mar 2012 1,363.63 1,363.63 1,340.03 1,343.36 4,191,060,000 1,343.36
5 Mar 2012 1,369.59 1,369.59 1,359.13 1,364.33 3,429,480,000 1,364.33
2 Mar 2012 1,374.09 1,374.53 1,366.42 1,369.63 3,283,490,000 1,369.63
1 Mar 2012 1,365.90 1,376.17 1,365.90 1,374.09 3,919,240,000 1,374.09
29 Feb 2012 1,372.20 1,378.04 1,363.81 1,365.68 4,482,370,000 1,365.68
28 Feb 2012 1,367.56 1,373.09 1,365.97 1,372.18 3,579,120,000 1,372.18
27 Feb 2012 1,365.20 1,371.94 1,354.92 1,367.59 3,648,890,000 1,367.59
24 Feb 2012 1,363.46 1,368.92 1,363.46 1,365.74 3,505,360,000 1,365.74
23 Feb 2012 1,357.53 1,364.24 1,352.28 1,363.46 3,786,450,000 1,363.46
22 Feb 2012 1,362.11 1,362.70 1,355.53 1,357.66 3,633,710,000 1,357.66
21 Feb 2012 1,361.22 1,367.76 1,358.11 1,362.21 3,795,200,000 1,362.21
17 Feb 2012 1,358.06 1,363.40 1,357.24 1,361.23 3,717,640,000 1,361.23
16 Feb 2012 1,342.61 1,359.02 1,341.22 1,358.04 4,108,880,000 1,358.04
15 Feb 2012 1,350.52 1,355.87 1,340.80 1,343.23 4,080,340,000 1,343.23
14 Feb 2012 1,351.30 1,351.30 1,340.83 1,350.50 3,889,520,000 1,350.50
13 Feb 2012 1,343.06 1,353.35 1,343.06 1,351.77 3,618,040,000 1,351.77
10 Feb 2012 1,351.21 1,351.21 1,337.35 1,342.64 3,877,580,000 1,342.64
9 Feb 2012 1,349.97 1,354.32 1,344.63 1,351.95 4,209,890,000 1,351.95
8 Feb 2012 1,347.04 1,351.00 1,341.95 1,349.96 4,096,730,000 1,349.96
7 Feb 2012 1,344.33 1,349.24 1,335.92 1,347.05 3,742,460,000 1,347.05
6 Feb 2012 1,344.32 1,344.36 1,337.52 1,344.33 3,379,700,000 1,344.33
3 Feb 2012 1,326.21 1,345.34 1,326.21 1,344.90 4,608,550,000 1,344.90
2 Feb 2012 1,324.24 1,329.19 1,321.57 1,325.54 4,120,920,000 1,325.54
1 Feb 2012 1,312.45 1,330.52 1,312.45 1,324.09 4,504,360,000 1,324.09
31 Jan 2012 1,313.53 1,321.41 1,306.69 1,312.41 4,235,550,000 1,312.41
30 Jan 2012 1,316.16 1,316.16 1,300.49 1,313.01 3,659,010,000 1,313.01
27 Jan 2012 1,318.25 1,320.06 1,311.72 1,316.33 3,860,430,000 1,316.33
26 Jan 2012 1,326.28 1,333.47 1,313.60 1,318.43 4,522,070,000 1,318.43
25 Jan 2012 1,314.40 1,328.30 1,307.65 1,326.06 4,410,910,000 1,326.06
24 Jan 2012 1,315.96 1,315.96 1,306.06 1,314.65 3,693,560,000 1,314.65
23 Jan 2012 1,315.29 1,322.28 1,309.89 1,316.00 3,770,910,000 1,316.00
20 Jan 2012 1,314.49 1,315.38 1,309.17 1,315.38 3,912,620,000 1,315.38
19 Jan 2012 1,308.07 1,315.49 1,308.07 1,314.50 4,465,890,000 1,314.50
18 Jan 2012 1,293.65 1,308.11 1,290.99 1,308.04 4,096,160,000 1,308.04
17 Jan 2012 1,290.22 1,303.00 1,290.22 1,293.67 4,010,490,000 1,293.67
13 Jan 2012 1,294.82 1,294.82 1,277.58 1,289.09 3,692,370,000 1,289.09
12 Jan 2012 1,292.48 1,296.82 1,285.77 1,295.50 4,019,890,000 1,295.50
11 Jan 2012 1,292.02 1,293.80 1,285.41 1,292.48 3,968,120,000 1,292.48
10 Jan 2012 1,280.77 1,296.46 1,280.77 1,292.08 4,221,960,000 1,292.08
9 Jan 2012 1,277.83 1,281.99 1,274.55 1,280.70 3,371,600,000 1,280.70
6 Jan 2012 1,280.93 1,281.84 1,273.34 1,277.81 3,656,830,000 1,277.81
5 Jan 2012 1,277.30 1,283.05 1,265.26 1,281.06 4,315,950,000 1,281.06
4 Jan 2012 1,277.03 1,278.73 1,268.10 1,277.30 3,592,580,000 1,277.30
3 Jan 2012 1,258.86 1,284.62 1,258.86 1,277.06 3,943,710,000 1,277.06
30 Dec 2011 1,262.82 1,264.12 1,257.46 1,257.60 2,271,850,000 1,257.60
[ Next Thread | Previous Thread | Next Message | Previous Message ]

Replies:
Subject Author Date
4 Apr 2012 ==30 Dec 2011S&P50010:00:27 04/05/12 Thu

Post a message:
This forum requires an account to post.
[ Create Account ]
[ Login ]
[ Contact Forum Admin ]

Forum timezone: GMT-8
VF Version: 3.00b, ConfDB:
Before posting please read our privacy policy.
VoyForums(tm) is a Free Service from Voyager Info-Systems.
Copyright © 1998-2019 Voyager Info-Systems. All Rights Reserved.