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.
To fulfill the demand for quickly locating and searching documents.
It is intelligent file search solution for home and business.
Related download
- package stocks r
- trusted in depth market data for historical quotes
- statistical analysis of the log returns of financial assets
- retrieving historical spot future prices for commodities
- 8 129 10 at 1 42pm et co race trade free for e trade
- section 15 prices census
- stock index futures spread trading
- exhibit no exhibit 67 witness paul moul date of request
- microsoft excel assignment 1 city college of san francisco
- guide thomson one excel université de sherbrooke