The Dow Jones Industrial Average (DJI) returned -7.9% in May 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2010 | $10,136.63 | $10,136.63 | $10,136.63 | $10,136.63 | — |
May 30 2010 | $10,136.63 | $10,136.63 | $10,136.63 | $10,136.63 | — |
May 29 2010 | $10,136.63 | $10,136.63 | $10,136.63 | $10,136.63 | — |
May 28 2010 | $10,258.00 | $10,258.00 | $10,095.90 | $10,136.63 | 243,723,703 |
May 27 2010 | $9,971.73 | $10,264.20 | $9,971.73 | $10,258.99 | 264,773,539 |
May 26 2010 | $10,045.11 | $10,179.03 | $9,952.68 | $9,974.45 | 316,081,112 |
May 25 2010 | $10,061.43 | $10,061.66 | $9,774.48 | $10,043.75 | 316,964,495 |
May 24 2010 | $10,193.46 | $10,196.41 | $10,052.67 | $10,066.57 | 211,429,231 |
May 23 2010 | $10,193.39 | $10,193.39 | $10,193.39 | $10,193.39 | — |
May 22 2010 | $10,193.39 | $10,193.39 | $10,193.39 | $10,193.39 | — |
May 21 2010 | $10,063.93 | $10,198.53 | $9,918.82 | $10,193.39 | 438,219,485 |
May 20 2010 | $10,440.21 | $10,440.21 | $10,065.36 | $10,068.01 | 360,348,622 |
May 19 2010 | $10,505.70 | $10,522.52 | $10,324.66 | $10,444.37 | 266,343,224 |
May 18 2010 | $10,625.45 | $10,718.86 | $10,482.20 | $10,510.95 | 246,374,123 |
May 17 2010 | $10,616.98 | $10,660.97 | $10,436.06 | $10,625.83 | 221,910,894 |
May 16 2010 | $10,620.16 | $10,620.16 | $10,620.16 | $10,620.16 | — |
May 15 2010 | $10,620.16 | $10,620.16 | $10,620.16 | $10,620.16 | — |
May 14 2010 | $10,780.68 | $10,780.75 | $10,537.25 | $10,620.16 | 256,495,923 |
May 13 2010 | $10,896.61 | $10,920.27 | $10,771.69 | $10,782.95 | 201,475,028 |
May 12 2010 | $10,742.15 | $10,909.08 | $10,742.15 | $10,896.91 | 196,625,961 |
May 11 2010 | $10,780.00 | $10,874.54 | $10,685.38 | $10,748.26 | 223,949,322 |
May 10 2010 | $10,386.18 | $10,835.17 | $10,386.03 | $10,785.14 | 313,354,000 |
May 09 2010 | $10,380.43 | $10,380.43 | $10,380.43 | $10,380.43 | — |
May 08 2010 | $10,380.43 | $10,380.43 | $10,380.43 | $10,380.43 | — |
May 07 2010 | $10,519.42 | $10,579.12 | $10,241.23 | $10,380.43 | 428,725,169 |
