Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 10:21AM ET - U.S. Markets close in 5 hours and 39 minutes. Dow  1.24% Nasdaq  1.17%

Composite Index (^JKSE)

At 4:00AM ET: 2,431.3889   78.187 (3.12%)

MORE ON ^JKSE

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 2,522.65 2,542.50 2,505.97 2,509.58 3,394,306,400 2,509.58 16-Dec-09 2,495.05 2,523.19 2,482.44 2,522.54 3,961,157,600 2,522.54 15-Dec-09 2,505.59 2,510.29 2,481.70 2,494.74 3,573,056,800 2,494.74 14-Dec-09 2,519.30 2,519.30 2,492.45 2,506.39 3,330,569,000 2,506.39 11-Dec-09 2,485.82 2,519.10 2,485.82 2,519.10 3,069,507,600 2,519.10 10-Dec-09 2,481.50 2,492.31 2,476.57 2,486.44 2,809,715,600 2,486.44 9-Dec-09 2,483.79 2,485.84 2,462.88 2,481.30 3,114,634,000 2,481.30 8-Dec-09 2,484.28 2,497.51 2,470.24 2,483.89 2,944,876,400 2,483.89 7-Dec-09 2,511.96 2,516.18 2,478.58 2,483.76 2,799,365,000 2,483.76 4-Dec-09 2,499.62 2,512.66 2,484.90 2,511.54 3,597,232,400 2,511.54 3-Dec-09 2,471.15 2,502.55 2,471.15 2,500.04 5,125,548,800 2,500.04 2-Dec-09 2,452.92 2,481.88 2,452.92 2,471.56 4,690,871,600 2,471.56 1-Dec-09 2,416.04 2,452.50 2,413.00 2,452.50 3,855,696,000 2,452.50 30-Nov-09 2,393.42 2,430.25 2,370.53 2,415.84 4,458,340,400 2,415.84 26-Nov-09 2,459.94 2,462.32 2,386.73 2,393.52 5,944,467,200 2,393.52 25-Nov-09 2,471.09 2,482.29 2,458.74 2,461.53 4,385,176,800 2,461.53 24-Nov-09 2,481.52 2,491.86 2,455.32 2,471.88 4,818,716,000 2,471.88 23-Nov-09 2,487.78 2,494.82 2,467.50 2,481.42 6,813,388,800 2,481.42 20-Nov-09 2,468.26 2,490.29 2,458.63 2,487.36 7,122,083,200 2,487.36 19-Nov-09 2,483.92 2,491.48 2,458.28 2,468.79 8,541,435,200 2,468.79 18-Nov-09 2,473.69 2,487.61 2,451.71 2,484.23 7,296,534,400 2,484.23 17-Nov-09 2,468.99 2,487.01 2,461.28 2,473.79 6,292,910,000 2,473.79 16-Nov-09 2,427.31 2,471.71 2,427.31 2,468.68 5,645,155,600 2,468.68 13-Nov-09 2,420.07 2,431.23 2,408.62 2,426.80 2,403,141,600 2,426.80 12-Nov-09 2,405.13 2,434.01 2,405.13 2,420.28 5,601,596,000 2,420.28 11-Nov-09 2,382.58 2,414.91 2,380.27 2,403.88 5,604,836,800 2,403.88 10-Nov-09 2,406.74 2,432.33 2,372.04 2,381.96 3,598,279,200 2,381.96 9-Nov-09 2,395.41 2,406.92 2,380.49 2,406.43 2,275,221,000 2,406.43 6-Nov-09 2,367.62 2,403.27 2,367.62 2,395.11 2,890,716,000 2,395.11 5-Nov-09 2,371.65 2,376.26 2,355.44 2,367.21 2,996,479,600 2,367.21 4-Nov-09 2,334.94 2,371.90 2,334.94 2,371.86 4,084,743,600 2,371.86 3-Nov-09 2,371.95 2,386.18 2,328.45 2,334.11 3,665,388,800 2,334.11 2-Nov-09 2,365.65 2,373.20 2,294.56 2,371.64 4,418,862,000 2,371.64 30-Oct-09 2,345.06 2,402.42 2,345.06 2,367.70 5,312,569,600 2,367.70 29-Oct-09 2,354.70 2,354.70 2,235.39 2,344.03 6,917,471,200 2,344.03 28-Oct-09 2,424.41 2,426.78 2,336.80 2,355.31 5,006,774,000 2,355.31 27-Oct-09 2,466.88 2,466.88 2,417.47 2,425.20 4,320,328,000 2,425.20 26-Oct-09 2,468.48 2,475.91 2,456.42 2,467.71 3,439,010,400 2,467.71 23-Oct-09 2,433.49 2,469.14 2,429.56 2,467.95 4,462,989,600 2,467.95 22-Oct-09 2,476.38 2,476.81 2,421.51 2,433.18 3,768,439,200 2,433.18 21-Oct-09 2,501.39 2,501.39 2,462.03 2,476.80 3,439,843,600 2,476.80 20-Oct-09 2,521.34 2,531.79 2,493.78 2,502.22 2,968,993,000 2,502.22 19-Oct-09 2,515.50 2,521.56 2,497.32 2,520.92 1,785,038,000 2,520.92 16-Oct-09 2,515.59 2,520.89 2,501.79 2,515.81 1,877,084,400 2,515.81 15-Oct-09 2,512.34 2,537.64 2,506.04 2,515.38 4,017,578,400 2,515.38 14-Oct-09 2,472.30 2,512.13 2,472.30 2,511.72 3,562,710,000 2,511.72 13-Oct-09 2,457.10 2,486.13 2,456.98 2,471.99 2,918,010,000 2,471.99 12-Oct-09 2,474.82 2,480.76 2,446.47 2,456.69 2,702,137,600 2,456.69 9-Oct-09 2,484.94 2,489.92 2,464.61 2,474.40 2,769,781,600 2,474.40 8-Oct-09 2,513.82 2,524.15 2,472.63 2,484.52 4,514,644,400 2,484.52 7-Oct-09 2,528.76 2,559.67 2,499.42 2,513.41 6,181,087,600 2,513.41 6-Oct-09 2,480.83 2,533.06 2,480.83 2,528.15 5,750,400,000 2,528.15 5-Oct-09 2,479.13 2,486.08 2,454.04 2,480.41 6,075,550,000 2,480.41 2-Oct-09 2,477.56 2,493.36 2,433.07 2,479.85 2,429,022,000 2,479.85 1-Oct-09 2,467.90 2,484.68 2,467.64 2,477.97 2,758,515,000 2,477.97 30-Sep-09 2,444.25 2,471.88 2,435.02 2,467.59 2,989,238,400 2,467.59 29-Sep-09 2,398.55 2,444.47 2,398.55 2,443.83 3,033,043,600 2,443.83 28-Sep-09 2,444.38 2,444.38 2,394.77 2,397.83 2,561,275,600 2,397.83 25-Sep-09 2,468.18 2,468.18 2,432.44 2,444.58 1,840,593,000 2,444.58 24-Sep-09 2,457.29 2,482.85 2,454.86 2,468.90 2,368,202,000 2,468.90 17-Sep-09 2,440.18 2,474.79 2,440.18 2,456.99 5,241,559,600 2,456.99 16-Sep-09 2,420.31 2,442.14 2,420.31 2,439.36 3,905,198,400 2,439.36 15-Sep-09 2,382.97 2,420.82 2,382.97 2,420.11 4,336,827,600 2,420.11 14-Sep-09 2,415.11 2,415.11 2,377.03 2,382.70 2,696,083,000 2,382.70 11-Sep-09 2,412.18 2,425.39 2,408.41 2,415.95 4,835,336,000 2,415.95 10-Sep-09 2,383.75 2,422.58 2,383.75 2,411.86 4,737,033,600 2,411.86 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions