DNCTDW US CONSGDSTR11/20/2009
LAST:

 404.8		CHANGE:
 0.56		OPEN:
405.4		HIGH:
405.9		ASK:
0.0		VOLUME:
116,403,600
CHANGE(%):
0.14		PREV:
405.4		LOW:
403.3		BID:
0.0		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09405.4405.9403.3404.8116,403,6000
11/19/09408.8408.8402.2405.499,429,9000
11/18/09408.9409.2406.0408.8101,161,0000
11/17/09408.2409.1406.7408.891,569,7000
11/16/09403.4409.2403.4408.2106,301,1000
11/13/09400.4404.2399.9403.496,594,0000
11/12/09404.1404.8399.9400.4107,634,2000
11/11/09402.1405.4402.1404.2107,205,9000
11/10/09400.9403.0400.0402.1116,842,5000
11/09/09394.3400.9394.3400.9132,391,5000
11/06/09393.0394.6390.6394.3113,664,1000
11/05/09385.3393.1385.3393.0134,661,2000
11/04/09385.5389.3384.8385.3144,332,0000
11/03/09386.6386.6382.7385.5141,990,7000
11/02/09382.7388.0382.7386.6141,956,6000
10/30/09390.3390.3381.8382.7139,981,3000
10/29/09383.1390.7383.1390.3134,035,8000
10/28/09387.8388.7382.9383.1142,433,2000
10/27/09388.2389.7385.1387.7120,466,7000
10/26/09392.3395.4387.3388.2111,194,4000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist