12/4/2012==Monday 16/7/2012 wk 29 198/168 remain Elvis -- FEC

[ 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], 10 ]

[ Next Thread | Previous Thread | Next Message | Previous Message ]

Date Posted: 04:16:32 07/16/12 Mon
Author: Jan 2nd 1992 DOW
Subject:

12/4/2012==Monday 16/7/2012 wk 29 198/168 remain Elvis

Dow Jones Industrial Average (^DJI)-DJI
12,777.09 203.82(1.62%) 14 Jul 06:04

Add to Portfolio. Historical Prices Get Historical Prices for:

Set Date Range
Start Date: JanFebMarAprMayJunJulAugSepOctNovDec day Year Eg. Jan 1, 2010
End Date: JanFebMarAprMayJunJulAugSepOctNovDec day Year
Daily
Weekly
Monthly
Dividends Only

First | Previous | Next | Last

Prices
Date Open High Low Close Volume Adj Close*
13 Jul 2012 12,573.65 12,784.43 12,573.65 12,777.31 98,054,900 12,777.09
13 Jul 2012 12,573.73 12,784.73 12,573.04 12,777.09 1,210,800 12,777.09
12 Jul 2012 12,602.71 12,630.64 12,492.25 12,573.27 1,427,600 12,573.27
11 Jul 2012 12,653.04 12,661.97 12,534.33 12,604.53 1,284,200 12,604.53
10 Jul 2012 12,733.87 12,830.29 12,606.91 12,653.12 1,147,600 12,653.12
9 Jul 2012 12,772.02 12,772.02 12,686.57 12,736.29 1,001,500 12,736.29
6 Jul 2012 12,889.40 12,889.40 12,702.99 12,772.47 967,600 12,772.47
5 Jul 2012 12,941.85 12,961.30 12,852.24 12,896.67 978,000 12,896.67
3 Jul 2012 12,868.06 12,946.20 12,845.28 12,943.66 638,500 12,943.66
2 Jul 2012 12,879.71 12,902.12 12,795.48 12,871.39 1,096,400 12,871.39
29 Jun 2012 12,604.60 12,880.39 12,604.53 12,880.09 1,916,300 12,880.09
28 Jun 2012 12,626.25 12,626.25 12,450.17 12,602.26 1,258,700 12,602.26
27 Jun 2012 12,532.93 12,646.87 12,532.71 12,627.01 979,500 12,627.01
26 Jun 2012 12,503.57 12,576.41 12,452.03 12,534.67 1,092,700 12,534.67
25 Jun 2012 12,639.80 12,639.87 12,458.01 12,502.66 1,340,900 12,502.66
22 Jun 2012 12,574.82 12,674.08 12,574.67 12,640.78 2,099,900 12,640.78
21 Jun 2012 12,823.10 12,857.39 12,561.46 12,573.57 1,467,500 12,573.57
20 Jun 2012 12,837.10 12,877.18 12,744.92 12,824.39 1,191,100 12,824.39
19 Jun 2012 12,744.62 12,898.94 12,744.47 12,837.33 1,251,800 12,837.33
18 Jun 2012 12,767.02 12,781.93 12,696.18 12,741.82 1,112,800 12,741.82
15 Jun 2012 12,652.21 12,774.70 12,651.38 12,767.17 2,842,900 12,767.17
14 Jun 2012 12,497.89 12,698.68 12,497.66 12,651.91 1,286,400 12,651.91
13 Jun 2012 12,566.38 12,598.25 12,453.69 12,496.38 1,257,800 12,496.38
12 Jun 2012 12,412.07 12,577.02 12,411.91 12,573.80 1,113,600 12,573.80
11 Jun 2012 12,553.81 12,650.47 12,398.48 12,411.23 1,210,600 12,411.23
8 Jun 2012 12,460.81 12,554.20 12,398.44 12,554.20 1,118,100 12,554.20
7 Jun 2012 12,416.53 12,555.26 12,416.53 12,460.96 1,311,500 12,460.96
6 Jun 2012 12,125.00 12,414.79 12,125.00 12,414.79 1,401,100 12,414.79
5 Jun 2012 12,101.08 12,147.55 12,072.17 12,127.95 1,089,700 12,127.95
4 Jun 2012 12,119.85 12,143.69 12,035.09 12,101.46 1,264,400 12,101.46
1 Jun 2012 12,391.56 12,391.63 12,107.48 12,118.57 1,629,400 12,118.57
31 May 2012 12,414.41 12,489.87 12,316.48 12,393.45 2,051,400 12,393.45
30 May 2012 12,579.02 12,579.10 12,396.40 12,419.86 1,228,300 12,419.86
29 May 2012 12,454.83 12,611.61 12,454.60 12,580.69 1,075,100 12,580.69
25 May 2012 12,530.74 12,533.12 12,421.53 12,454.83 930,000 12,454.83
24 May 2012 12,491.91 12,539.59 12,419.63 12,529.75 1,268,100 12,529.75
23 May 2012 12,501.52 12,508.30 12,311.56 12,496.15 1,521,900 12,496.15
22 May 2012 12,505.38 12,575.96 12,447.33 12,502.81 1,336,500 12,502.81
21 May 2012 12,369.15 12,508.11 12,367.72 12,504.48 1,421,100 12,504.48
18 May 2012 12,443.02 12,492.97 12,336.76 12,369.38 2,407,200 12,369.38
17 May 2012 12,598.32 12,611.42 12,440.52 12,442.49 1,474,300 12,442.49
16 May 2012 12,617.32 12,722.63 12,597.34 12,598.55 1,431,300 12,598.55
15 May 2012 12,695.05 12,758.43 12,608.16 12,632.00 1,560,600 12,632.00
14 May 2012 12,818.49 12,818.86 12,661.48 12,695.35 1,431,900 12,695.35
11 May 2012 12,851.79 12,918.01 12,779.28 12,820.60 1,483,700 12,820.60
10 May 2012 12,831.58 12,931.71 12,820.30 12,855.04 1,516,500 12,855.04
9 May 2012 12,921.81 12,921.81 12,748.48 12,835.06 1,474,600 12,835.06
8 May 2012 13,000.73 13,000.73 12,810.39 12,932.09 1,386,200 12,932.09
7 May 2012 13,035.85 13,049.09 12,970.00 13,008.53 1,100,800 13,008.53
4 May 2012 13,204.62 13,205.00 13,022.34 13,038.27 1,137,900 13,038.27
3 May 2012 13,267.59 13,284.09 13,175.64 13,206.59 1,020,900 13,206.59
2 May 2012 13,278.11 13,278.11 13,192.21 13,268.57 1,007,700 13,268.57
1 May 2012 13,214.16 13,338.66 13,174.65 13,279.32 1,234,000 13,279.32
30 Apr 2012 13,228.31 13,228.76 13,176.01 13,213.63 1,278,700 13,213.63
27 Apr 2012 13,204.70 13,266.68 13,192.21 13,228.31 1,108,500 13,228.31
26 Apr 2012 13,090.11 13,227.82 13,075.96 13,204.62 1,075,700 13,204.62
25 Apr 2012 12,997.69 13,105.70 12,993.60 13,090.72 1,352,600 13,090.72
24 Apr 2012 12,927.77 13,050.30 12,926.49 13,001.56 1,341,100 13,001.56
23 Apr 2012 13,028.20 13,028.20 12,845.58 12,927.17 1,393,700 12,927.17
20 Apr 2012 12,964.48 13,082.54 12,964.25 13,029.26 2,120,800 13,029.26
19 Apr 2012 13,028.73 13,080.20 12,896.82 12,964.10 1,398,100 12,964.10
18 Apr 2012 13,114.56 13,114.56 13,027.49 13,032.75 1,135,200 13,032.75
17 Apr 2012 12,921.79 13,131.36 12,921.79 13,115.54 1,153,200 13,115.54
16 Apr 2012 12,850.88 12,986.77 12,850.80 12,921.41 1,209,900 12,921.41
13 Apr 2012 12,986.20 12,986.35 12,845.28 12,849.59 1,409,900 12,849.59
12 Apr 2012 12,806.45 12,986.96 12,806.30 12,986.58 1,197,800 12,986.58

[ Next Thread | Previous Thread | Next Message | Previous Message ]