8,129.10 At 1:42PM ET: co race TRADE FREE FOR E TRADE ...

[Pages:7]ADJI: Historical Prices for Dow Jones Industrial Average - Yahoo! Finance

Page 1 of3

Yahoo! My Yahoo! Mail More

Make Y! My Homepage

New User? Sign Up Sign In Help

FINANCE

Search

--

WEB SEARCH

Dow 1 O.64% Nasdaq O.91%

Mon, Jan 26, 2009, 1:43PM Er - U.S. Markets close in 2hrs i7mlns.

GET QUOTES

Finance Search

Dow Jones Industrial Average (~`DJI)

E TRADE

co race

On neTmds

[~]

TRADE FREE FOR 30 DAYS + GETSICO

OGO

At 1:42PM ET: 8,129.10

ACTIVE TRADERS

Fidelity

51.54(0.64%)

Historical Prices

SET DATE RANGE

Start Date: IJun ~j j30 End Date: IJan zi 122

Get Historical Prices for:

J2008

12009

Eg. Jan 1, 2003

( Daily

r Weekly

( Monthly

( Dividends Only

Get Prices

ADVERTISEMENT

~G! NAL

~JLF.b.C. ~a~; ~c,.I6-O3~Q~9'

Exhi~ii

Witne~ c_,k

DO t~.'. .:~`i.'L F~QM FILE

First I Prey Next I Last

PRICES

Date

Open Hi.gh

Low Close

Volume

Adj Close

22-Jan-09 8,224.43 8,239.33 7,925.75 8,122.80 5,843,830,000 8,122.80

21-Jan-09 7,949.17 8,286.40 7,890.63 8,228.10 6,467,830,000 8,228.10

20-Jan-09 8,279.63 8,309.02 7,920.66 7,949.09 6,375,230,000 7,949.09

16-Jan-09 8,215.67 8,424.59 8,086.01 8,281.22 6,786,040,000 8,281.22

15-Jan-09 8,196.24 8,326.06 7,949.65 8,212.49 7,807,350,400 8,212.49

14-Jan-09 8,446.01 8,446.01 8,097.95 8,200.14 5,407,880,000 8,200.14

13-Jan-09 8,474.61 8,584.68 8,325.59 8,448.56 5,017,470,000 8,448.56

12-Jan-09 8,599.26 8,653.97 8,391.85 8,473.97 4,725,050,000 8,473.97

9-Jan-09 8,738.80 8,800.45 8,541.75 8,599.18 4,716,500,000 8,599 18

8-Jan-09 8,769.94 8,807.14 8,593.52 8,742.46 4,991,550,000 8,742.46

7-Jan-09 8,996.94 8,996.94 8,690.45 8,769.70 4,704,940,000 8,769.70

6-Jan-09 8,954.57 9,175.19 8,868.07 9,015.10 5,392,620,000 9,015.10

5-Jan-09 9,027.13 9,093.47 8,841.70 8,952.89 5,413,910,000 8,952.89

2-Jan-09 8,772.25 9,080.57 8,725.10 9,034.69 4,048,270,000 9,034.69

31-Dec-08 8,666.48 8,862.65 8,634.06 8,776.39 4,172,940,000 8,776.39

30-Dec-08 8,487.51 8,700.89 8,463.70 8,668.39 3,627,800,000 8,668.39

29-Dec-08 8,515.87 8,575.60 8,349.24 8,483.93 3,323,430,000 8,483.93

26-Dec-08 8,468.71 8,581.58 8,434.94 8,515.55 1,880,050,000 8,515.55

?05EDJI&a 05&b 30&c 2008&d OO&e=22&f=2009&g d

1/26/2009

ADJI: FUstorical Prices for Dow Jones Industrial Average - Yahoo! Finance

24-Dec-08 8,428.17 8,498.26 8,417.02 8,468.48 1,546,550,000 8,468.48 23-Dec-08 8,518.65 8,647.60 8,376.80 8,419.49 4,051,970,000 8,419.49 22-Dec-08 8,573.37 8,672.06 8,351.79 8,519.69 4,869,850,000 8,519.69 19-Dec-08 8,606.50 8,823.78 8,499.06 8,579.11 6,705,310,000 8,579.11 18-Dec-08 8,823.94 8,946.36 8,516.02 8,604.99 5,675,000,000 8,604.99 17-Dec-08 8,921.91 9,001.96 8,701.13 8,824.34 5,907,380,000 8,824.34 16-Dec-08 8,565.65 8,985.63 8,534.03 8,924.14 6,009,780,000 8,924.14 15-Dec-08 8,628.81 8,738.40 8,431.04 8,564.53 4,982,390,000 8,564.53 12-Dec-08 8,563.10 8,705.43 8,272.22 8,629.68 5,959,590,000 8,629.68 11-Dec-08 8,750.13 8,861.86 8,480.18 8,565.09 5,513,840,000 8,565.09 10-Dec-08 8,693.00 8,942.46 8,589.86 8,761.42 5,942,130,000 8,761.42 9-Dec-08 8,934.10 8,978.14 8,591.69 8,691.33 5,693,110,000 8,691.33 8-Dec-08 8,637.65 9,151.61 8,637.65 8,934.18 6,553,600,000 8,934.18 5-Dec-08 8,376.08 8,722.47 8,084.25 8,635.42 6,165,370,000 8,635.42 4-Dec-08 8,587.07 8,705.98 8,222.84 8,376.24 5,860,390,000 8,376.24 3-Dec-08 8,409.14 8,654.77 8,170.19 8,591.69 6,221,880,000 8,591.69 2-Dec-08 8,153.75 8,490.62 8,072.47 8,419.09 6,170,100,000 8,419.09 1-Dec-08 8,826.89 8,826.89 8,123.04 8,149.09 6,052,010,000 8,149.09 28-Nov-08 8,690.24 8,840.33 8,687.05 8,829.04 2,740,860,000 8,829.04 26-Nov-08 8,464.49 8,760.46 8,250.80 8,726.61 5,793,260,000 8,726.61 25-Nov-08 8,445.14 8,682.09 8,244.43 8,479.47 6,952,700,000 8,479.47 24-Nov-08 8,048.09 8,624.27 8,023.32 8,443.39 7,879,440,000 8,443.39 21-Nov-08 7,552.37 8,121.45 7,392.27 8,046.42 9,495,900,000 8,046.42 20-Nov-08 7,995.53 8,224.35 7,464.51 7,552.29 9,093,740,000 7,552.29 19-Nov-08 8,420.69 8,534.34 7,967.33 7,997.28 6,548,600,000 7,997.28 18-Nov-08 8,273.34 8,540.08 8,075.81 8,424.75 6,069,470,000 8,424.75 17-Nov-08 8,494.84 8,596.31 8,197.12 8,273.58 4,927,490,000 8,273.58 14-Nov-08 8,822.19 8,980.93 8,421.08 8,497.31 5,881,030,000 8,497.31 13-Nov-08 8,281.14 8,898.41 7,947.74 8,835.25 7,849,120,000 8,835.25 12-Nov-08 8,684.52 8,684.52 8,235.66 8,282.66 5,764,180,000 8,282.66 11-Nov-08 8,864.32 8,892.20 8,499.62 8,693.96 4,998,340,000 8,693.96 10-Nov-08 8,946.60 9,212.94 8,735.61 8,870.54 4,572,000,000 8,870.54 7-Nov-08 8,696.03 9,032.54 8,661.22 8,943.81 4,931,640,000 8,943.81 6-Nov-08 9,134.01 9,216.37 8,607.14 8,695.79 6,102,230,000 8,695.79 5-Nov-08 9,616.60 9,628.15 9,086.06 9,139.27 5,426,640,000 9,139.27 4-Nov-08 9,323.89 9,711.46 9,323.89 9,625.28 5,531,290,000 9,625.28 3-Nov-08 9,326.04 9,488.92 9,175.03 9,319.83 4,492,280,000 9,319.83 31-Oct-08 9,198.73 9,465.89 9,133.65 9,336.93 6,394,350,000 9,336.93 30-Oct-08 9,004.66 9,380.36 8,916.81 9,180.69 6,175,830,000 9,180.69 29-Oct-08 9,062.33 9,405.05 8,800.61 8,990.96 7,077,800,000 8,990.96 28-Oct-08 8,178.72 9,112.51 8,153.79 9,065.12 7,096,950,400 9,065.12 27-Oct-08 8,375.92 8,639.64 8,085.37 8,175.77 5,558,050,000 8,175.77

http:!/finance.Jq/hp?s=%5EDJI&a=05&b=30&c=2008&d=OO&e=22&f=2009&g=d

Page 2 of 3 1/26/2009

"DJI: Hjstorical Prices for Dow Jones Industrial Average - Yahoo! Finance

24-Oct-08 8,683.21 8,683.21 8,088.63 8,378.95 6,550,050,000 8,378.95 23-Oct-08 8,519.77 8,864.48 8,200.06 8,691.25 7,184,180,000 8,691.25 22-Oct-08 9,027.84 9,027.84 8,324.07 8,519.21 6,147,980,000 8,519.21 21-Oct-08 9,179.11 9,293.07 9,017.30 9,045.21 5,121,830,000 9,045.21 20-Oct-08 8,852.30 9,305.89 8,799.49 9,265.43 5,175,640,000 9,265.43 17-Oct-08 8,975.35 9,304.38 8,640.83 8,852.22 6,581,780,000 8,852.22

* Close price adjusted for dividends and splits.

First I Prey I Next I Last

Download To Spreadsheet

Add to Portfolio `Set Alert Email to a Friend

I Get Historical Prices for Another Symbol:

..~I "`?

Stock Screener Mergers & Acquisitions

Splits

Page 3 of 3

Copyright ? 2009 Yahoo! Inc. All rights reserved. Privac Polic - Terms of Service - CopyricihtllP Policy - Send Feedback

Quotes delayed, except where indicated otherwise. Delay times are 15 mins for NASDAQ, NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems. Inc. (CSI). International historical chart data and daily updates provided by Morningstar. Inc.. Fundamental company data provided by Capital 10. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least

15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By

accessing the Yahoo! site, you agree not to redistribute the information found therein.

'hn'?s ?05EDJI&a 05&b 30&c 2008&d OO&e=22&f=2009&g d

1/26/2OO~

ADJI: Hjstorical Prices for Dow Jones Industrial Average - Yahoo! Finance

Page 1 of3

Yahoo! My Yahoo! Mail More

Make Y! My Homepage

New User? Sign Up Sign In Help

YA~E4O ? !? FINANCE

Search

WEB SEARCH

Dow O.75% Nasdaq 1 1.00%

Mon, Jan 26, 2009, 1:44PM Er - U.S. Markets close in 2hrs i6mins.

J

GET QUOTES

Finance Search

Dow Jones Industrial Average ("DJI)

~co ni e

Online Trades

BABY+

OUTTAKES.

CHECK iT~

ACTIVE TRADERS

Fidelity

At 1:43PM ET: 8,137.86

~ ~MERITRADE

No maintenance fees. OGo ~

60.30 (0.75%)

Historical Prices

SET DATE RANGE

Start Date: I'~" ~j 130 End Date: IJan ~j ~

J2008 12009

Eg. Jan 1, 2003

Get Prices

Get Historical Prices for:

(~ Daily C Weekly C Monthly C Dividends Only

ADVERTISEMENT

~tIPvIN~I~

PRICES

Date

Open

Hi. gh

Low

Close

Volume

Adj Close

16-Oct-08 8,577.04 9,073.64 8,176.17 8,979.26 7,984,500,000 8,979.26

I 5-Oct-08 9,301.91 9,301.91 8,516.50 8,577.91 6,542,330,000 8,577.91

14-Oct-08 9,388.97 9,924.28 9,050.06 9,310.99 8,161,990,400 9,310.99

13-Oct-08 8,462.42 9,501.91 8,462.42 9,387.61 7,263,369,600 9,387.61

10-Oct-08 8,568.67 8,989.13 7,773.71 8,451.19 11,456,230,400 8,451.19

9-Oct-08 9,261.69 9,522.77 8,523.27 8,579.19 8,285,670,400 8,579.19

8-Oct-08 9,437.23 9,778.04 9,042.97 9,258.10 8,716,329,600 9,258.10

7-Oct-08 9,955.42 10,205.04 9,391.67 9,447.11 7,069,209,600 9,447.11

6-Oct-08 10,322.52 10,322.52 9,503.10 9,955.50 7,956,020,000 9,955.50

3-Oct-08 10,483.96 10,844.69 10,261.75 10,325.38 6,716,120,000 10,325.38

2-Oct-08 10,825.54 10,843.10 10,368.08 10,482.85 6,285,640,000 10,482.85

1-Oct-08 10,847.40 11,022.06 10,495.99 10,831.07 5,782,130,000 10,831.07

30-Sep-08 10,371.58 10,922.03 10,371.58 10,850.66 6,065,000,000 10,850.66

29-Sep-08 11,139.62 11,139.62 10,266.76 10,365.45 7,305,060,000 10,365.45

26-Sep-08 11,019.04 11,218.48 10,781.37 11,143.13 5,383,610,000 11,143.13

25-Sep-08 10,827.17 11,206.05 10,799.77 11,022.06 5,877,640,000 11,022.06

24-Sep-08 10,850.02 11,041.02 10,696.38 10,825.17 4,820,360,000 10,825.17

23-Sep-08 11,015.69 11,214.65 10,763.77 10,854.17 5,185,730,000 10,854.17

that can give you working capital,

interest free

?05EDJI&a 05&b 30&c 2008&d OO&e=22&f=2009&g=d&z=66&y=66

1/26/2009

ADJI: H~storica1 Prices for Dow Jones Industrial Average - Yahoo! Finance

22-Sep-08 11,394.42 11,450.81 10,956.43 11,015.69 5,368,130,000 11,015.69 19-Sep-08 11,027.51 11,415.48 11,027.51 11,388.44 9,387,169,600 11,388.44 18-Sep-08 10,609.01 11,149.07 10,403.75 11,019.69 10,082,689,600 11,019.69 17-Sep-08 11,056.58 11,068.87 10,521.81 10,609.66 9,431,870,400 10,609.66 16-Sep-08 10,905.62 11,193.12 10,604.70 11,059.02 9,459,830,400 11,059.02 15-Sep-08 11,416.37 11,416.37 10,849.85 10,917.51 8,279,510,400 10,917.51 12-Sep-08 11,429.32 11,532.72 11,191.08 11,421.99 6,273,260,000 11,421.99 11-Sep-08 11,264.44 11,461.15 11,018.72 11,433.71 6,869,249,600 11,433.71 10-Sep-08 11,233.91 11,453.50 11,135.64 11268.92 6,543,440,000 11,268.92 9-Sep-08 11,514.73 11,623.50 11,209.81 11,230.73 7,380,630,400 11,230.73 8-Sep-08 11,224.87 11,656.64 11,224.87 11,510.74 7,351,340,000 11,510.74 5-Sep-08 11,185.63 11,301.73 10,998.77 11,220.96 5,017,080,000 11,220.96 4-Sep-08 11,532.48 11,532.48 11,130.26 11,188.23 5,212,500,000 11,188.23 3-Sep-08 11,506.01 11,629.69 11,328.84 11,532.88 5,056,980,000 11,532.88 2-Sep-08 11,545.63 11,831.29 11,444.79 11,516.92 4,783,560,000 11,516.92 29-Aug-08 11,713.23 11,730.49 11,508.78 11,543.55 3,288,120,000 11,543.55 28-Aug-08 11,499.87 11,756.46 11,493.72 11,715.18 3,854,280,000 11,715.18 27-Aug-08 11,412.46 11,575.14 11,349.69 11,502.51 3,499,610,000 11,502.51 26-Aug-08 11,383.56 11,483.62 11,284.47 11,412.87 3,587,570,000 11,412.87 25-Aug-08 11,626.19 11,626.19 11,336.82 11,386.25 3,420,600,000 11,386.25 22-Aug-08 11,426.79 11,684.00 11,426.79 11,628.06 3,741,070,000 11,628.06 21-Aug-08 11,415.23 11,501.29 11,263.63 11,430.21 4,032,590,000 11,430.21 20-Aug-08 11,345.94 11,511.06 11,240.18 11,417.43 4,555,030,000 11,417.43 19-Aug-08 11,478.09 11,501.45 11,260.53 11,348.55 4,159,760,000 11,348.55 18-Aug-08 11,659.65 11,744.49 11,410.18 11,479.39 3,829,290,000 11,479.39 15-Aug-08 11,611.21 11,776.41 11,540.05 11,659.90 4,041,820,000 11,659.90 14-Aug-08 11,532.07 11,744.33 11,399.84 11,615.93 4,064,000,000 11,615.93 13-Aug-08 11,632.81 11,689.05 11,377.37 11,532.96 4,787,600,000 11,532.96 12-Aug-08 11,781.70 11,830.39 11,541.43 11,642.47 4,711,290,000 11,642.47 11-Aug-08 11,729.67 11,933.55 11,580.19 11,782.35 5,067,310,000 11,782.35 8-Aug-08 11,432.09 11,808.49 11,344.23 11,734.32 4,966,810,000 11,734.32 7-Aug-08 11,655.42 11,680.50 11,355.63 11,431.43 5,319,380,000 11,431.43 6-Aug-08 11,603.64 11,745.71 11,454.64 11,656.07 4,873,420,000 11,656.07 5-Aug-08 11,286.02 11,652.24 11,286.02 11,615.77 1,219,310,000 11,615.77 4-Aug-08 11,326.32 11,449.67 11,144.59 11,284.15 4,562,280,000 11,284.15 1-Aug-08 11,379.89 11,512.61 11,205.41 11,326.32 4,684,870,000 11,326.32 31-Jul-08 11,577.99 11,631.16 11,317.69 11,378.02 5,346,050,000 11,378.02 30-Jul-08 11,397.56 11,681.47 11,328.68 11,583.69 5,631,330,000 11,583.69 29-Jul-08 11,133.44 11,444.05 11,086.13 11,397.56 5,414,240,000 11,397.56 28-Jul-08 11,369.47 11,439.25 11,094.76 11,131.08 4,282,960,000 11,131.08 25-Jul-08 11,341.14 11,540.78 11,252.47 11,370.69 4,672,560,000 11,370.69 24-Jul-08 11,630.34 11,714.21 11,288.79 11,349.28 6,127,980,000 11,349.28

Page2of3

1/26/2009

"DJI: Historical Prices for Dow Jones Industrial Average - Yahoo! Finance

23-Jul-08 11,603.39 11,820.21 11,410.02 11,632.38 6,705,830,000 11,632.38 22-Jul-08 11,457.90 11,692.79 11,273.32 11,602.50 6,180,230,000 11,602.50 21-Jul-08 11,495.02 11,663.40 11,339.02 11,467.34 4,630,640,000 11,467.34 18-Jul-08 11,436.56 11,599.57 11,290.50 11,496.57 5,653,280,000 11,496.57 17-Jul-08 11,238.39 11,538.50 11,118.46 11,446.66 7,365,209,600 11,446.66 16-Jul-08 10,961.89 11,308.41 10,831.61 11,239.28 6,738,630,400 11,239.28

* Close price adjusted for dividends and splits.

Download To Spreadsheet

~ Add to Portfolio `Set Alert

Get Historical Prices for Another Symbol: Stock Screener Mergers & Acquisitions

Email to a Friend

.22]

Splits

Page 3 of 3

Copyright ? 2009 Yahoo! Inc. All rights reserved. Privac Polic - Terms of Service - Co ri htIlP Polic - Send Feedback

Quotes delayed, except where indicated otherwise. Delay times are 15 mins for NASDAQ, NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems. Inc. (CSI). International historical chart data and daily updates provided by

Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on

the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least

15 minutes. Real-Time continuous streaming quotes are available through our

You may turn streaming quotes on or off. All

information provided "as is for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent

providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By

accessing the Yahoo! site, you agree not to redistribute the information found therein.

httn://finance.Ja/hD?s ?o5EDJI&a 05&b 30&c 2OO8&d=OO&e=22&f=2OO9&~=d&z=66&v=66 1/26/2009

"DJI: Historical Prices for Dow Jones Industrial Average - Yahoo! Finance

Page 1 of2

Yahoo! My Yahoo! Mail More

Make Y! My Homepage

New User? Sign Up Sign In Help

AHOO.? FINANCE

~ Search

WEB SEARCH

Dow f 0.71% Nasdaq 1 1.00%

Mon, Jan 26, 2009, 1:44PM ET - U.S. Markets close in Zhrs l6mlns.

I

GET QUOTES

Finance Search

Dow Jones Industrial Average (a'~DJI)

~ AMENITRAUE

Invest your way.

ACTIVE TRADERS

Fidelity

FREE TRADES

E*TRM~E S~urItI~z LL~

At 1:44PM ET: 8,135.31

Sco rade

$ Online

Historical Prices

Get Historical Prices for:

22.1

SET DATE RANGE

Start Date: ~ ~zJ 130

End Date: IJan ~j J22

12008 12009

Eg. Jan 1, 2003

Get Prices

ADVERTISEMENT

(~ Daily

C Weekly

Do you know

C Monthly C Dividends Only

your

Credit Score?

57.75 (0.71%)

PRICES

First Prey I Next I Last Excellent 750 - 040

Date

Open

High

Low

Close

Volume

Adj Close *

15-Jul-08 11,050.80 11,201.67 10,731.96 10,962.54 7,363,640,000 10,962.54 Good 14-Jul-08 11,103.64 11,299.70 10,972.63 11,055.19 5,434,860,000 11,055.19

660 - 749

11-Jul-08 11,226.17 11,292.04 10,908.64 11,100.54 6,742,200,000 11,100.54

10-Jul-08 11,148.01 11,351.24 11,006.01 11,229.02 5,840,430,000 11,229.02 Fair

9-Jul-08 11,381.93 11,505.12 11,115.61 11,147.44 5,181,000,000 11,147.44

620 - 659

8-Jul-08 11,225.03 11,459.52 11,101.19 11,384.21 6,034,110,000 11,384.21

7-Jul-08 11,289.19 11,477.52 11,094.44 11,231.96 5,265,420,000 11,231.96 3-Jul-08 11,297.33 11,336.49 11,158.02 11,288.53 3,247,590,000 11,288.53 Poor

340 - 619

2-Jul-08 11,382.34 11,510.41 11,180.58 11,215.51 5,276,090,000 11,215.51

1-Jul-08 11,344.64 11,465.79 11,106.65 11,382.26 5,846,290,000 11,382.26

30-Jun-08 11,345.70 11,504.55 11,226.34 11,350.01 5,032,330,000 11,350.01 * Close price adjusted for dividends and splits.

First I Prey I Next I Last

Find out INSTANTLY!

Download To Spreadsheet

fEE SCOIC (`0111

05&b=3 0&c=2008&d 00&e=22&f=2009&g=d&z=66&y= 132 1/26/2009

 ................
................

In order to avoid copyright disputes, this page is only a partial summary.

Google Online Preview   Download