| Dow Jones Stocks |
| |
|
|
|
|
|
|
|
|
|
|
| Company Name & Symbol |
Category |
Last Price |
Net Change |
Open |
High |
Low |
Volume |
Time |
# of Outstanding Shares (mil) |
Market Cap. |
| ALUMINUM COMPANY OF AMERICA (AA ) |
INDUSTRIALS |
69 1/4 |
1 5/8 |
68 |
69 7/8 |
67 7/8 |
1,236,300 |
2/97 |
173,403 |
$12,008,158 |
| ALLIED SIGNAL INC (ALD ) |
INDUSTRIALS |
73 5/8 |
1 1/4 |
72 1/8 |
74 1/4 |
71 7/8 |
780,000 |
2/97 |
282,801 |
$20,821,224 |
| AMERICAN EXPRESS CO (AXP ) |
INDUSTRIALS |
68 1/8 |
- 1/4 |
68 1/2 |
69 1/4 |
68 |
4,909,100 |
2/97 |
473,870 |
$32,282,394 |
| BOEING CO (BA ) |
INDUSTRIALS |
107 3/4 |
-1 3/8 |
108 1/8 |
109 1/4 |
107 1/2 |
986,200 |
2/97 |
358,345 |
$38,611,674 |
| BETHLEHEM STEEL CORP (BS ) |
INDUSTRIALS |
7 3/4 |
- 1/8 |
7 7/8 |
7 7/8 |
7 5/8 |
3,236,700 |
2/97 |
111,653 |
$865,311 |
| CATERPILLAR INC (CAT ) |
INDUSTRIALS |
79 3/4 |
-3 3/8 |
82 3/8 |
83 1/8 |
79 3/4 |
1,623,500 |
2/97 |
191,465 |
$15,269,334 |
| CHEVRON CORP (CHV ) |
INDUSTRIALS |
68 3/8 |
- 1/2 |
68 7/8 |
68 7/8 |
67 1/2 |
2,906,500 |
2/97 |
652,422 |
$44,609,354 |
| DU PONT EI DE NEMOURS (DD ) |
INDUSTRIALS |
109 5/8 |
-2 5/8 |
112 3/8 |
112 3/8 |
109 3/8 |
1,272,700 |
2/97 |
562,977 |
$61,716,354 |
| WALT DISNEY CO (DIS ) |
INDUSTRIALS |
78 1/8 |
3/4 |
78 |
79 1/4 |
77 5/8 |
2,108,300 |
2/97 |
678,281 |
$52,990,703 |
| EASTMAN KODAK CO (EK ) |
INDUSTRIALS |
92 7/8 |
1 3/8 |
91 3/8 |
93 1/8 |
91 |
1,476,800 |
2/97 |
333,247 |
$30,950,315 |
| GENERAL ELECTRIC CO (GE ) |
INDUSTRIALS |
106 3/8 |
- 7/8 |
107 3/8 |
107 1/2 |
106 1/4 |
3,071,800 |
2/97 |
1,646,421 |
$175,138,034 |
| GENERAL MOTORS CORP (GM ) |
INDUSTRIALS |
58 3/4 |
- 1/2 |
59 1/4 |
59 5/8 |
58 5/8 |
4,858,000 |
2/97 |
755,968 |
$44,413,120 |
| GOODYEAR TIRE AND RUBBER CO (GT ) |
INDUSTRIALS |
53 5/8 |
- 3/8 |
54 1/4 |
54 3/8 |
53 5/8 |
681,000 |
2/97 |
155,364 |
$8,331,395 |
| IBM INTERNATIONAL BUSINESS MACHINES (IBM ) |
INDUSTRIALS |
145 |
-1 3/8 |
146 3/8 |
147 3/4 |
144 |
6,816,900 |
2/97 |
517,546 |
$75,044,170 |
| INTERNATIONAL PAPER CO (IP ) |
INDUSTRIALS |
43 |
1/2 |
42 1/2 |
43 |
42 1/4 |
1,316,800 |
2/97 |
300,156 |
$12,906,708 |
| JP MORGAN AND CO INC (JPM ) |
INDUSTRIALS |
106 3/4 |
0 |
106 3/4 |
107 1/4 |
105 1/2 |
980,500 |
2/97 |
186,461 |
$19,904,712 |
| COCA COLA CO (KO ) |
INDUSTRIALS |
60 5/8 |
- 3/8 |
61 |
61 |
60 1/4 |
3,591,600 |
2/97 |
2,488,162 |
$150,844,821 |
| MCDONALDS CORP (MCD ) |
INDUSTRIALS |
46 3/4 |
1/4 |
46 1/2 |
46 3/4 |
46 1/4 |
2,037,900 |
2/97 |
697,713 |
$32,618,083 |
| MINNESOTA MINING AND MANUFACTURING (MMM ) |
INDUSTRIALS |
85 |
-1 1/4 |
86 1/8 |
86 1/8 |
84 1/4 |
1,894,400 |
2/97 |
417,993 |
$35,529,405 |
| PHILIP MORRIS COMPANIES INC (MO ) |
INDUSTRIALS |
125 1/2 |
3/8 |
125 3/4 |
126 1/4 |
123 7/8 |
2,604,200 |
2/97 |
814,399 |
$102,207,075 |
| MERCK AND COMPANY INC (MRK ) |
INDUSTRIALS |
97 3/8 |
-2 1/4 |
98 1/2 |
99 1/4 |
97 1/8 |
4,945,300 |
2/97 |
1,205,440 |
$117,379,720 |
| PROCTER AND GAMBLE CO (PG ) |
INDUSTRIALS |
124 7/8 |
-2 |
127 |
127 1/8 |
124 1/2 |
1,452,000 |
2/97 |
681,967 |
$85,160,629 |
| SEARS ROEBUCK AND CO (S ) |
INDUSTRIALS |
54 3/4 |
1 |
53 7/8 |
54 7/8 |
53 1/2 |
3,872,900 |
2/97 |
391,521 |
$21,435,775 |
| AT AND T CORP (T ) |
INDUSTRIALS |
39 5/8 |
0 |
39 5/8 |
39 3/4 |
39 1/2 |
3,617,900 |
2/97 |
1,620,284 |
$64,203,754 |
| TEXACO INC (TX ) |
INDUSTRIALS |
102 7/8 |
1/8 |
102 7/8 |
103 1/4 |
102 3/8 |
2,235,100 |
2/97 |
264,460 |
$27,206,323 |
| UNION CARBIDE CORP (UK ) |
INDUSTRIALS |
46 5/8 |
1/2 |
46 1/8 |
46 7/8 |
46 |
400,300 |
2/97 |
127,342 |
$5,937,321 |
| UNITED TECHNOLOGIES CORP (UTX ) |
INDUSTRIALS |
76 |
- 1/2 |
76 |
77 1/2 |
76 |
2,053,300 |
2/97 |
240,410 |
$18,271,160 |
| WESTINGHOUSE ELECTRIC CORP (WX ) |
INDUSTRIALS |
17 7/8 |
- 1/4 |
18 1/8 |
18 1/8 |
17 3/4 |
1,938,400 |
2/97 |
626,979 |
$11,207,250 |
| EXXON CORP (XON ) |
INDUSTRIALS |
103 7/8 |
- 1/8 |
103 3/4 |
104 3/4 |
103 3/8 |
2,608,600 |
2/97 |
1,241,781 |
$128,990,001 |
| WOOLWORTH CORP (Z ) |
INDUSTRIALS |
19 1/2 |
- 1/4 |
19 3/4 |
19 7/8 |
19 1/2 |
211,300 |
2/97 |
133,484 |
$2,602,938 |
| AIRBORNE FREIGHT CORP (ABF ) |
TRANSPORTATION |
28 1/4 |
- 1/8 |
28 3/8 |
28 3/8 |
28 |
32,600 |
2/97 |
21,134 |
$597,036 |
| ALASKA AIR GROUP INC (ALK ) |
TRANSPORTATION |
23 5/8 |
- 3/8 |
23 7/8 |
24 |
23 5/8 |
214,800 |
2/97 |
14,467 |
$341,783 |
| AMR CORP (AMR ) |
TRANSPORTATION |
81 7/8 |
-1 1/4 |
82 5/8 |
82 3/4 |
81 1/4 |
918,300 |
2/97 |
90,972 |
$7,448,333 |
| APL LTD (APL ) |
TRANSPORTATION |
22 1/8 |
- 1/8 |
22 1/4 |
22 1/4 |
22 |
33,100 |
2/97 |
25,022 |
$553,612 |
| BURLINGTON NORTHERN SANTA FE CORP (BNI ) |
TRANSPORTATION |
86 3/8 |
1 1/2 |
86 |
86 3/4 |
85 1/2 |
345,000 |
2/97 |
152,952 |
$13,211,229 |
| CALIBER SYSTEM INC (CBB ) |
TRANSPORTATION |
23 1/8 |
- 1/8 |
23 1/8 |
23 1/2 |
23 |
123,400 |
2/97 |
39,155 |
$905,459 |
| CONSOLIDATED FREIGHTWAYS INC (CNF ) |
TRANSPORTATION |
25 3/8 |
0 |
25 1/8 |
25 1/2 |
25 1/8 |
497,700 |
2/97 |
44,020 |
$1,117,008 |
| CONRAIL INC (CRR ) |
TRANSPORTATION |
105 1/8 |
- 3/8 |
105 1/2 |
105 1/2 |
104 7/8 |
630,100 |
2/97 |
80,113 |
$8,421,879 |
| CSX CORP (CSX ) |
TRANSPORTATION |
46 3/8 |
1/2 |
45 5/8 |
46 3/4 |
45 3/8 |
800,800 |
2/97 |
216,926 |
$10,059,943 |
| DELTA AIR LINES INC (DAL ) |
TRANSPORTATION |
84 7/8 |
-1 |
86 |
86 |
83 7/8 |
670,100 |
2/97 |
74,678 |
$6,338,295 |
| FEDERAL EXPRESS CORP (FDX ) |
TRANSPORTATION |
52 3/8 |
1/4 |
52 1/2 |
53 1/8 |
51 7/8 |
348,500 |
2/97 |
113,912 |
$5,966,141 |
| ILLINOIS CENTRAL CORP (IC ) |
TRANSPORTATION |
34 |
5/8 |
33 3/8 |
34 1/4 |
33 3/8 |
298,500 |
2/97 |
61,420 |
$2,088,280 |
| SOUTHWEST AIRLINES CO (LUV ) |
TRANSPORTATION |
23 7/8 |
- 1/4 |
24 |
24 1/8 |
23 3/4 |
574,100 |
2/97 |
145,032 |
$3,462,639 |
| NORFOLK SOUTHERN CORP (NSC ) |
TRANSPORTATION |
88 5/8 |
5/8 |
88 |
89 |
87 5/8 |
262,500 |
2/97 |
125,088 |
$11,085,924 |
| RYDER SYSTEM INC (R ) |
TRANSPORTATION |
30 7/8 |
5/8 |
30 1/4 |
30 7/8 |
30 1/4 |
430,800 |
2/97 |
81,857 |
$2,527,335 |
| USAIR GROUP INC (U ) |
TRANSPORTATION |
21 |
- 1/8 |
21 3/8 |
21 7/8 |
21 |
753,000 |
2/97 |
64,209 |
$1,348,389 |
| UAL CORP (UAL ) |
TRANSPORTATION |
60 3/8 |
-1 1/2 |
61 7/8 |
61 7/8 |
59 3/4 |
187,500 |
2/97 |
58,500 |
$3,531,938 |
| UNION PACIFIC CORP (UNP ) |
TRANSPORTATION |
60 1/8 |
3/8 |
60 |
60 1/8 |
59 5/8 |
968,000 |
2/97 |
244,796 |
$14,718,360 |
| XTRA CORP (XTR ) |
TRANSPORTATION |
42 1/4 |
- 1/4 |
42 3/4 |
42 3/4 |
42 1/4 |
2,700 |
2/97 |
15,300 |
$646,425 |
| YELLOW CORP (YELL ) |
TRANSPORTATION |
16 1/4 |
- 1/8 |
16 3/8 |
16 1/2 |
16 1/4 |
28,100 |
2/97 |
28,106 |
$456,723 |
| AMERICAN ELECTRIC POWER CO INC (AEP ) |
UTILITIES |
42 |
1/8 |
41 7/8 |
42 |
41 3/4 |
693,900 |
2/97 |
187,435 |
$7,872,270 |
| CONSOLIDATED NATURAL GAS CO (CNG ) |
UTILITIES |
54 5/8 |
5/8 |
53 7/8 |
54 5/8 |
53 3/4 |
189,600 |
2/97 |
94,835 |
$5,180,362 |
| CENTERIOR ENERGY CORP (CX ) |
UTILITIES |
10 3/4 |
0 |
10 7/8 |
11 |
10 3/4 |
521,800 |
2/97 |
148,026 |
$1,591,280 |
| DTE ENERGY HOLDING CO (DTE ) |
UTILITIES |
30 7/8 |
- 3/8 |
31 1/4 |
31 1/4 |
30 7/8 |
192,900 |
2/97 |
145,120 |
$4,480,580 |
| CONSOLIDATED EDISON CO OF NEW YORK (ED ) |
UTILITIES |
31 1/8 |
0 |
31 1/4 |
31 1/4 |
30 7/8 |
938,700 |
2/97 |
234,990 |
$7,314,064 |
| EDISON INTERNATIONAL INC (EIX ) |
UTILITIES |
22 5/8 |
0 |
22 5/8 |
22 3/4 |
22 5/8 |
1,087,900 |
2/97 |
433,229 |
$9,801,806 |
| HOUSTON INDUSTRIES INC (HOU ) |
UTILITIES |
22 5/8 |
- 1/4 |
22 3/4 |
22 7/8 |
22 5/8 |
832,600 |
2/97 |
234,409 |
$5,303,504 |
| NORAM ENERGY CORP (NAE ) |
UTILITIES |
15 |
- 1/8 |
15 1/8 |
15 1/8 |
14 7/8 |
442,800 |
2/97 |
137,294 |
$2,059,410 |
| NIAGARA MOHAWK POWER CORP (NMK ) |
UTILITIES |
10 3/8 |
- 1/4 |
10 1/2 |
10 5/8 |
10 3/8 |
329,000 |
2/97 |
144,365 |
$1,497,787 |
| PG AND E CORP (PCG ) |
UTILITIES |
23 |
- 1/4 |
23 1/4 |
23 1/4 |
23 |
1,129,200 |
2/97 |
412,249 |
$9,481,727 |
| PECO ENERGY CO (PE ) |
UTILITIES |
23 3/8 |
0 |
23 3/8 |
23 5/8 |
23 1/4 |
4,629,600 |
2/97 |
222,538 |
$5,201,826 |
| PUBLIC SERVICE ENTERPRISE GROUP INC (PEG ) |
UTILITIES |
27 5/8 |
1/8 |
27 5/8 |
27 7/8 |
27 3/8 |
279,300 |
2/97 |
238,442 |
$6,586,960 |
| PANENERGY CORP (PEL ) |
UTILITIES |
44 3/8 |
- 3/8 |
44 1/2 |
44 5/8 |
44 1/4 |
367,200 |
2/97 |
151,066 |
$6,703,554 |
| PEOPLES ENERGY CORP (PGL ) |
UTILITIES |
33 3/4 |
- 3/8 |
34 |
34 1/8 |
33 3/4 |
45,200 |
2/97 |
34,952 |
$1,179,630 |
| UNICOM CORP (UCM ) |
UTILITIES |
23 1/8 |
0 |
23 |
23 3/8 |
23 |
833,700 |
2/97 |
215,654 |
$4,986,999 |
| |
|
|
|
|
|
|
|
|
|
|
| All non-subscription data is delayed 20 minutes unless noted, and is believed accurate but is not warranted or guaranteed by PC Quote,Inc. All times are Eastern U.S. |
|
| Data Provided by |
Go to the PC Quote/Microsoft Excel Developer's Corner |
|
| PC Quote, Inc. |
|