www.fgks.org   »   [go: up one dir, main page]
EmediateAd

Dow Jones

$ 18,127.65 <%= Resources.Global.txtUp %"/>
Updated 20/03/2015
Change % 0.94% Stock price increasing
Change 168.62 Stock price increasing
Volume  
High $ 18,197.29
Low $ 17,961.13
Open $ 17,961.13
 
Prev close $ 17,959.03
# of shares -
Market cap -
Intraday

Market closed
Dow Jones
Market is closed, opens at 13:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  18,127.65 2.1% Stock price increasing -0.1% Stock price decreasing 1.8% Stock price increasing 4.9% Stock price increasing 11.2% Stock price increasing
EmediateAd

History: Dow Jones

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/03/2015
17961.13
18197.29
17961.13
18127.65
 
18089.45
 
19/03/2015
18072.58
18072.99
17934.24
17959.03
 
17975.17
 
18/03/2015
17846.80
18097.12
17697.52
18076.19
 
17972.38
 
17/03/2015
17972.22
17972.22
17785.79
17849.08
 
17850.17
 
16/03/2015
17751.24
17988.50
17751.24
17977.42
 
17943.85
 
13/03/2015
17889.05
17889.05
17629.89
17749.31
 
17741.08
 
12/03/2015
17626.84
17900.10
17620.49
17895.22
 
17835.45
 
11/03/2015
17662.94
17731.78
17627.00
17635.39
 
17667.39
 
10/03/2015
17989.56
17989.56
17662.94
17662.94
 
17727.07
 
09/03/2015
17856.56
18031.04
17856.56
17995.72
 
17976.29
 
06/03/2015
18135.72
18135.72
17825.15
17856.78
 
17911.72
 
05/03/2015
18096.90
18160.35
18087.65
18135.72
 
18130.71
 
04/03/2015
18203.37
18203.37
18029.50
18096.90
 
18096.45
 
03/03/2015
18281.95
18281.95
18136.88
18203.37
 
18203.84
 
02/03/2015
18134.05
18288.63
18122.59
18288.63
 
18246.52
 
27/02/2015
18213.26
18213.26
18132.38
18132.70
 
18156.51
 
26/02/2015
18224.41
18239.43
18157.07
18214.42
 
18208.39
 
25/02/2015
18208.67
18244.38
18182.76
18224.57
 
18215.56
 
24/02/2015
18112.57
18231.09
18098.73
18209.19
 
18188.35
 
23/02/2015
18140.76
18141.21
18054.84
18116.84
 
18103.48
 
20/02/2015
17985.77
18144.29
17878.37
18140.44
 
18049.19
 
19/02/2015
18028.67
18028.67
17924.60
17985.77
 
17985.41
 
18/02/2015
18045.72
18048.70
17982.20
18029.85
 
18019.33
 
17/02/2015
18019.80
18052.01
17951.41
18047.58
 
18021.66
 
16/02/2015
17968.65
18037.41
17961.76
18019.35
 
18006.55
 
13/02/2015
17968.65
18037.41
17961.76
18019.35
 
18000.53
 
12/02/2015
17862.14
17975.65
17862.14
17972.38
 
17942.29
 
11/02/2015
17867.86
17897.21
17759.65
17862.14
 
17837.48
 
10/02/2015
17736.15
17890.34
17729.24
17868.76
 
17831.75
 
09/02/2015
17821.49
17821.49
17685.32
17729.21
 
17748.81
 
06/02/2015
17881.54
17951.09
17764.40
17824.29
 
17858.89
 
05/02/2015
17677.26
17889.58
17677.26
17884.88
 
17831.90
 
04/02/2015
17664.99
17782.22
17603.21
17673.02
 
17695.52
 
03/02/2015
17369.97
17670.76
17369.97
17666.40
 
17586.34
 
02/02/2015
17169.99
17367.68
17037.76
17361.04
 
17231.53
 
30/01/2015
17416.85
17419.90
17156.82
17164.95
 
17243.60
 
29/01/2015
17195.29
17433.13
17136.30
17416.85
 
17305.20
 
28/01/2015
17402.91
17484.41
17189.00
17191.37
 
17334.99
 
27/01/2015
17638.53
17638.53
17288.31
17387.21
 
17408.94
 
26/01/2015
17668.11
17696.36
17567.60
17678.70
 
17657.81
 
23/01/2015
17812.50
17812.50
17667.53
17672.60
 
17726.41
 
22/01/2015
17557.29
17840.89
17482.54
17813.98
 
17719.40
 
21/01/2015
17509.96
17599.58
17396.04
17554.28
 
17528.90
 
20/01/2015
17516.96
17588.70
17346.73
17515.23
 
17486.47
 
19/01/2015
17320.00
17528.37
17243.55
17511.57
 
17411.16
 
16/01/2015
17320.00
17528.37
17243.55
17511.57
 
17344.38
 
15/01/2015
17436.30
17517.41
17298.04
17320.71
 
17363.92
 
14/01/2015
17609.06
17609.06
17264.90
17427.09
 
17411.55
 
13/01/2015
17645.02
17923.01
17498.23
17613.68
 
17699.16
 
12/01/2015
17742.05
17793.88
17571.58
17640.84
 
17654.72
 
09/01/2015
17911.02
17915.32
17686.09
17737.37
 
17770.78
 
08/01/2015
17591.97
17916.04
17591.97
17907.87
 
17864.70
 
07/01/2015
17374.78
17597.08
17374.78
17584.52
 
17541.02
 
06/01/2015
17504.18
17581.05
17262.37
17371.64
 
17410.63
 
05/01/2015
17821.30
17821.30
17475.93
17501.65
 
17563.64
 
02/01/2015
17823.07
17951.78
17731.30
17832.99
 
17834.07
 
01/01/2015
17987.66
18043.22
17820.88
17823.07
 
17897.08
 
31/12/2014
17987.66
18043.22
17820.88
17823.07
 
17980.32
 
30/12/2014
18035.02
18035.02
17959.70
17983.07
 
17989.49
 
29/12/2014
18046.58
18073.04
18021.57
18038.23
 
18048.13
 
26/12/2014
18038.30
18103.45
18038.30
18053.71
 
18065.65
 
25/12/2014
18035.73
18086.24
18027.78
18030.21
 
18049.82
 
24/12/2014
18035.73
18086.24
18027.78
18030.21
 
18049.99
 
23/12/2014
17971.51
18069.22
17970.16
18024.17
 
18030.71
 
22/12/2014
17812.25
17962.78
17812.25
17959.44
 
17927.19
 
EmediateAd

Copyright Euroinvestor A/S 2015   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 March 2015 14:18:27
(UTC) Dublin, Edinburgh, Lisbon, London
 er en del af en dansk online mediekoncern børsnoteret på

Andre digitale medier i koncernen:

Hver måned besøges vores danske medieunivers af 2.5 mio. brugere, der tilsammen læser mere end 40 mio. websider - det gør os til en af Danmarks største online medievirksomheder.

Internationale digitale medier i koncernen:

Hver måned besøges vores internationale medieunivers af 1.2 mio. brugere, der tilsammen læser mere end 3.5 mio. websider.
EmediateAd
Version: LiveBranchBuild_20150312.1 - EUROWEB2 - 2015-03-21 15:18:27 - 2015-03-21 14:18:27 - 1000 - Website: OKAY