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 ] |
Subject:  14,773.47 Tuesday 8/10/2013==Dow Jones===LOW |
|
Author: Volunteers day Matilda Monday 8/7/2013==re 2009 | [ Next Thread |
Previous Thread |
Next Message |
Previous Message
] Date Posted: 01:04:02 10/10/13 Thu Dow Jones Industrial Average (^DJI)-DJI 14,786.58 10.05(0.07%) 01:00 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* 8 Oct 2013 14,938.04 14,938.04 14,773.47 14,776.53 102,691,300 14,776.53 7 Oct 2013 15,069.30 15,069.30 14,920.83 14,936.24 796,200 14,936.24 4 Oct 2013 14,994.68 15,083.99 14,972.33 15,072.58 751,000 15,072.58 3 Oct 2013 15,127.23 15,127.23 14,947.03 14,996.48 913,000 14,996.48 2 Oct 2013 15,182.65 15,182.65 15,044.71 15,133.14 86,094,200 15,133.14 1 Oct 2013 15,132.49 15,208.40 15,110.34 15,191.70 824,600 15,191.70 30 Sep 2013 15,249.82 15,249.82 15,086.71 15,129.67 1,223,300 15,129.67 27 Sep 2013 15,317.45 15,317.45 15,211.81 15,258.24 956,600 15,258.24 26 Sep 2013 15,274.42 15,387.19 15,274.42 15,328.30 790,500 15,328.30 25 Sep 2013 15,339.02 15,372.48 15,253.16 15,273.26 818,900 15,273.26 24 Sep 2013 15,402.54 15,433.75 15,327.14 15,334.59 854,300 15,334.59 23 Sep 2013 15,452.31 15,466.95 15,368.25 15,401.38 949,200 15,401.38 20 Sep 2013 15,635.09 15,654.77 15,448.09 15,451.09 379,652,500 15,451.09 19 Sep 2013 15,677.86 15,695.89 15,625.45 15,636.55 1,162,800 15,636.55 18 Sep 2013 15,533.03 15,709.58 15,470.16 15,676.94 1,454,100 15,676.94 17 Sep 2013 15,503.15 15,555.07 15,503.15 15,529.73 1,044,800 15,529.73 16 Sep 2013 15,381.36 15,549.87 15,381.36 15,494.78 1,057,400 15,494.78 13 Sep 2013 15,312.86 15,380.97 15,312.86 15,376.06 908,900 15,376.06 12 Sep 2013 15,327.14 15,345.32 15,283.26 15,300.64 997,600 15,300.64 11 Sep 2013 15,194.13 15,326.60 15,194.13 15,326.60 1,020,900 15,326.60 10 Sep 2013 15,067.23 15,192.13 15,067.23 15,191.06 1,032,000 15,191.06 9 Sep 2013 14,927.19 15,088.41 14,927.19 15,063.12 906,600 15,063.12 6 Sep 2013 14,941.55 15,009.84 14,789.40 14,922.50 1,084,100 14,922.50 5 Sep 2013 14,929.49 14,987.47 14,923.27 14,937.48 1,010,100 14,937.48 4 Sep 2013 14,832.42 14,956.74 14,799.09 14,930.87 1,221,500 14,930.87 3 Sep 2013 14,801.55 14,933.35 14,777.48 14,833.96 1,425,300 14,833.96 30 Aug 2013 14,844.10 14,848.24 14,762.35 14,810.31 1,358,500 14,810.31 29 Aug 2013 14,817.91 14,916.01 14,792.11 14,840.95 931,700 14,840.95 28 Aug 2013 14,770.99 14,867.40 14,760.41 14,824.51 1,046,200 14,824.51 27 Aug 2013 14,939.25 14,939.25 14,765.42 14,776.13 1,186,100 14,776.13 26 Aug 2013 15,014.58 15,049.98 14,945.24 14,946.46 1,028,200 14,946.46 23 Aug 2013 14,988.78 15,025.56 14,931.24 15,010.51 1,318,600 15,010.51 22 Aug 2013 14,908.60 14,989.12 14,899.00 14,963.74 1,534,900 14,963.74 21 Aug 2013 14,993.81 15,019.70 14,880.84 14,897.55 983,400 14,897.55 20 Aug 2013 15,011.82 15,074.92 14,992.16 15,002.99 1,023,400 15,002.99 19 Aug 2013 15,076.79 15,106.39 15,005.42 15,010.74 1,116,600 15,010.74 16 Aug 2013 15,112.57 15,139.77 15,054.38 15,081.47 1,516,200 15,081.47 15 Aug 2013 15,332.71 15,332.71 15,094.03 15,112.19 1,283,400 15,112.19 14 Aug 2013 15,447.71 15,453.08 15,316.62 15,337.66 910,300 15,337.66 13 Aug 2013 15,420.68 15,504.14 15,342.34 15,451.01 847,900 15,451.01 12 Aug 2013 15,415.22 15,441.75 15,359.93 15,419.68 780,600 15,419.68 9 Aug 2013 15,496.63 15,507.76 15,346.65 15,425.51 811,800 15,425.51 8 Aug 2013 15,477.27 15,557.12 15,418.60 15,498.32 909,900 15,498.32 7 Aug 2013 15,516.21 15,516.21 15,421.75 15,470.67 884,300 15,470.67 6 Aug 2013 15,608.44 15,608.44 15,473.40 15,518.74 877,300 15,518.74 5 Aug 2013 15,651.98 15,655.21 15,584.83 15,612.13 768,500 15,612.13 2 Aug 2013 15,627.56 15,658.43 15,558.68 15,658.36 104,838,000 15,658.36 1 Aug 2013 15,503.85 15,650.69 15,503.85 15,628.02 1,110,400 15,628.02 31 Jul 2013 15,528.57 15,634.32 15,492.96 15,499.54 1,451,200 15,499.54 30 Jul 2013 15,534.49 15,593.91 15,479.13 15,520.59 1,175,500 15,520.59 29 Jul 2013 15,557.14 15,557.14 15,482.27 15,521.97 872,400 15,521.97 26 Jul 2013 15,547.85 15,560.97 15,405.16 15,558.83 948,800 15,558.83 25 Jul 2013 15,539.17 15,560.33 15,455.59 15,555.61 1,032,600 15,555.61 24 Jul 2013 15,576.69 15,602.60 15,496.84 15,542.24 993,200 15,542.24 23 Jul 2013 15,547.00 15,604.22 15,544.06 15,567.74 987,000 15,567.74 22 Jul 2013 15,543.97 15,576.21 15,516.20 15,545.55 1,809,200 15,545.55 19 Jul 2013 15,524.27 15,544.55 15,491.96 15,543.74 2,292,600 15,543.74 18 Jul 2013 15,465.91 15,589.40 15,465.91 15,548.54 1,362,700 15,548.54 17 Jul 2013 15,456.92 15,502.00 15,438.12 15,470.52 1,262,400 15,470.52 16 Jul 2013 15,485.03 15,498.16 15,415.71 15,451.85 1,059,700 15,451.85 15 Jul 2013 15,459.69 15,509.48 15,455.77 15,484.26 994,300 15,484.26 12 Jul 2013 15,460.69 15,498.39 15,410.27 15,464.30 1,301,400 15,464.30 11 Jul 2013 15,298.00 15,483.55 15,298.00 15,460.92 1,249,500 15,460.92 10 Jul 2013 15,298.03 15,348.95 15,258.89 15,291.66 1,050,500 15,291.66 9 Jul 2013 15,228.46 15,320.42 15,228.46 15,300.34 1,092,700 15,300.34 8 Jul 2013 15,137.22 15,262.72 15,137.22 15,224.69 1,368,200 15,224.69 [ Next Thread | Previous Thread | Next Message | Previous Message ] |
|
Forum timezone: GMT+10 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. |