Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(DJI:
DJI
)
32,832.54
USD
+29.07 (+0.09%)
Daily Price
Updated: 4:15 PM EDT, Aug 8, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
8427
8538
8293
8397
16,413,000
-30.38(-0.36%)
Oct 30, 2002
8364
8502
8274
8427
14,223,000
+58.47(+0.70%)
Oct 29, 2002
8367
8456
8161
8369
15,297,000
+0.90(+0.01%)
Oct 28, 2002
8449
8601
8281
8368
13,826,000
-75.95(-0.90%)
Oct 25, 2002
8317
8475
8211
8444
13,404,000
+126.65(+1.52%)
Oct 24, 2002
8495
8607
8254
8317
17,005,700
-176.93(-2.08%)
Oct 23, 2002
8449
8547
8257
8494
15,939,000
+44.11(+0.52%)
Oct 22, 2002
8534
8544
8303
8450
15,492,000
-88.08(-1.03%)
Oct 21, 2002
8321
8580
8192
8538
14,470,000
+215.84(+2.59%)
Oct 18, 2002
8288
8383
8116
8322
14,231,000
+47.36(+0.57%)
Oct 17, 2002
8038
8396
8038
8275
17,803,900
+239.01(+2.97%)
Oct 16, 2002
8232
8232
7958
8036
15,850,000
-219.65(-2.66%)
Oct 15, 2002
7883
8305
7883
8256
19,560,000
+378.28(+4.80%)
Oct 14, 2002
7848
7949
7725
7877
12,003,000
+27.11(+0.35%)
Oct 11, 2002
7541
7920
7541
7850
18,541,300
+316.34(+4.20%)
Oct 10, 2002
7286
7588
7181
7534
20,902,300
+247.68(+3.40%)
Oct 09, 2002
7500
7500
7215
7286
18,850,300
-215.22(-2.87%)
Oct 08, 2002
7426
7681
7295
7501
19,384,300
+78.65(+1.06%)
Oct 07, 2002
7529
7685
7368
7423
15,765,000
-105.56(-1.40%)
Oct 04, 2002
7719
7817
7428
7528
18,359,300
-188.79(-2.45%)
Oct 03, 2002
7753
7944
7638
7717
16,745,000
-38.42(-0.50%)
Oct 02, 2002
7937
7997
7697
7756
16,689,000
-183.18(-2.31%)
Oct 01, 2002
7593
7964
7558
7939
17,809,000
+346.86(+4.57%)
Sep 30, 2002
7699
7730
7422
7592
17,218,700
-109.52(-1.42%)
Sep 27, 2002
7996
7997
7665
7701
15,073,000
-295.67(-3.70%)
Sep 26, 2002
7845
8087
7801
7997
16,500,000
+155.30(+1.98%)
Sep 25, 2002
7687
7940
7642
7842
16,515,000
+158.69(+2.07%)
Sep 24, 2002
7871
7893
7607
7683
16,702,400
-189.02(-2.40%)
Sep 23, 2002
7985
7985
7738
7872
13,811,000
-113.87(-1.43%)
Sep 20, 2002
7946
8081
7869
7986
17,928,000
+43.63(+0.55%)
Sep 19, 2002
8171
8171
7905
7942
15,240,000
-230.06(-2.82%)
Sep 18, 2002
8203
8283
8013
8172
15,010,000
-35.10(-0.43%)
Sep 17, 2002
8386
8509
8170
8208
14,486,000
-172.63(-2.06%)
Sep 16, 2002
8312
8435
8214
8380
10,014,000
+67.49(+0.81%)
Sep 13, 2002
8378
8415
8176
8313
12,710,000
-66.72(-0.80%)
Sep 12, 2002
8575
8575
8335
8379
11,916,000
-201.76(-2.35%)
Sep 11, 2002
8604
8768
8545
8581
8,466,000
-21.44(-0.25%)
Sep 10, 2002
8520
8661
8448
8603
11,864,000
+83.23(+0.98%)
Sep 09, 2002
8426
8584
8288
8519
11,306,000
+92.18(+1.09%)
Sep 06, 2002
8296
8527
8296
8427
11,845,000
+143.50(+1.73%)
Sep 05, 2002
8420
8420
8174
8284
14,013,000
-141.42(-1.68%)
Sep 04, 2002
8309
8495
8217
8425
13,721,000
+117.07(+1.41%)
Sep 03, 2002
8659
8659
8283
8308
13,234,000
-355.45(-4.10%)
Aug 30, 2002
8669
8812
8573
8664
9,299,000
-7.49(-0.09%)
Aug 29, 2002
8691
8769
8514
8671
12,711,000
-23.10(-0.27%)
Aug 28, 2002
8824
8832
8611
8694
11,466,000
-130.32(-1.48%)
Aug 27, 2002
8917
9040
8748
8824
13,077,000
-94.60(-1.06%)
Aug 26, 2002
8874
8981
8723
8919
10,169,000
+46.05(+0.52%)
Aug 23, 2002
9051
9051
8806
8873
10,715,000
-180.68(-2.00%)
Aug 22, 2002
8961
9129
8860
9054
13,730,000
+96.41(+1.08%)
Aug 21, 2002
8866
9034
8769
8957
13,531,000
+85.16(+0.96%)
Aug 20, 2002
8986
8990
8789
8872
13,085,000
-118.72(-1.32%)
Aug 19, 2002
8777
9037
8721
8991
12,998,000
+212.73(+2.42%)
Aug 16, 2002
8813
8899
8645
8778
12,653,000
-40.08(-0.45%)
Aug 15, 2002
8745
8914
8621
8818
15,051,000
+74.83(+0.86%)
Aug 14, 2002
8479
8779
8295
8743
15,338,000
+260.92(+3.08%)
Aug 13, 2002
8683
8802
8446
8482
12,977,000
-206.50(-2.38%)
Aug 12, 2002
8742
8753
8528
8689
10,365,000
-56.56(-0.65%)
Aug 09, 2002
8707
8825
8538
8745
12,949,000
+33.43(+0.38%)
Aug 08, 2002
8456
8756
8364
8712
16,467,000
+255.87(+3.03%)
Aug 07, 2002
8282
8521
8172
8456
14,904,000
+182.06(+2.20%)
Aug 06, 2002
8050
8472
8050
8274
15,141,000
+230.46(+2.87%)
Aug 05, 2002
8313
8371
7991
8044
14,255,000
-269.50(-3.24%)
Aug 02, 2002
8505
8566
8180
8313
15,381,000
-193.49(-2.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit