Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

762.88 +5.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 154.62 154.62 147.83 149.16 600,790 -6.04(-3.89%)
Oct 29, 2009 154.14 155.55 153.06 155.21 497,299 +2.51(+1.64%)
Oct 28, 2009 153.39 156.93 151.58 152.70 665,752 -0.19(-0.13%)
Oct 27, 2009 155.93 157.06 152.32 152.89 372,849 -4.20(-2.67%)
Oct 26, 2009 160.59 160.90 156.29 157.09 374,175 -2.21(-1.39%)
Oct 23, 2009 160.03 161.19 158.65 159.30 426,781 -1.79(-1.11%)
Oct 22, 2009 160.82 162.06 157.89 161.09 414,177 -0.01(-0.00%)
Oct 21, 2009 161.40 163.82 160.56 161.10 697,141 -1.92(-1.18%)
Oct 20, 2009 161.97 163.22 161.52 163.02 1,069,056 +4.25(+2.68%)
Oct 19, 2009 158.19 161.16 157.42 158.77 748,734 +3.36(+2.16%)
Oct 16, 2009 154.68 156.49 153.49 155.41 265,991 -0.42(-0.27%)
Oct 15, 2009 154.92 157.00 154.06 155.82 419,438 +0.07(+0.04%)
Oct 14, 2009 149.17 156.40 148.93 155.76 746,447 +8.45(+5.74%)
Oct 13, 2009 149.40 149.44 146.52 147.30 331,536 -2.72(-1.81%)
Oct 12, 2009 149.58 150.55 148.87 150.02 480,029 +0.81(+0.54%)
Oct 09, 2009 147.79 149.65 147.12 149.20 466,254 +1.85(+1.26%)
Oct 08, 2009 148.07 149.69 146.90 147.35 462,041 +0.25(+0.17%)
Oct 07, 2009 147.45 147.72 145.09 147.10 471,701 +0.27(+0.18%)
Oct 06, 2009 148.81 150.93 144.90 146.83 811,010 +0.01(+0.00%)
Oct 05, 2009 143.55 146.94 142.63 146.83 507,422 +4.25(+2.98%)
Oct 02, 2009 142.79 146.09 141.94 142.58 528,659 -1.29(-0.90%)
Oct 01, 2009 148.05 149.99 143.82 143.86 551,116 -5.53(-3.70%)
Sep 30, 2009 149.07 150.62 146.51 149.39 595,170 +1.86(+1.26%)
Sep 29, 2009 147.41 149.13 146.94 147.53 605,165 +1.72(+1.18%)
Sep 28, 2009 141.51 147.39 141.42 145.81 589,713 +5.42(+3.86%)
Sep 25, 2009 142.12 142.12 139.87 140.38 380,973 -1.72(-1.21%)
Sep 24, 2009 146.20 147.47 140.43 142.11 647,626 -3.29(-2.26%)
Sep 23, 2009 147.21 151.70 145.03 145.40 1,074,288 +1.95(+1.36%)
Sep 22, 2009 141.62 143.82 141.62 143.45 296,239 +2.67(+1.90%)
Sep 21, 2009 141.81 142.62 140.33 140.78 403,658 -1.98(-1.39%)
Sep 18, 2009 139.40 142.82 139.40 142.75 600,385 +3.28(+2.35%)
Sep 17, 2009 140.56 143.07 139.38 139.47 469,843 -1.87(-1.32%)
Sep 16, 2009 139.83 142.62 139.03 141.34 560,442 +3.08(+2.23%)
Sep 15, 2009 138.65 139.39 137.50 138.26 421,685 -0.39(-0.28%)
Sep 14, 2009 137.39 138.69 136.15 138.65 313,632 -0.37(-0.27%)
Sep 11, 2009 139.33 139.87 137.84 139.02 410,379 +0.06(+0.04%)
Sep 10, 2009 139.07 139.59 137.28 138.96 342,726 -0.23(-0.16%)
Sep 09, 2009 137.36 139.68 136.74 139.19 325,692 +1.83(+1.33%)
Sep 08, 2009 137.00 137.62 135.80 137.36 353,031 +2.69(+2.00%)
Sep 04, 2009 135.83 136.39 133.78 134.67 389,008 -1.16(-0.86%)
Sep 03, 2009 133.05 135.83 133.05 135.83 388,674 +3.28(+2.47%)
Sep 02, 2009 132.25 134.58 132.07 132.55 346,003 -1.20(-0.90%)
Sep 01, 2009 137.66 139.77 133.29 133.75 761,730 -3.75(-2.73%)
Aug 31, 2009 135.94 137.81 135.61 137.50 421,704 -1.37(-0.98%)
Aug 28, 2009 138.46 140.41 137.90 138.87 631,173 +0.90(+0.65%)
Aug 27, 2009 137.32 138.25 135.29 137.97 609,388 +0.72(+0.53%)
Aug 26, 2009 139.17 140.91 136.99 137.25 625,847 -2.18(-1.56%)
Aug 25, 2009 140.28 140.85 138.27 139.43 778,797 -1.68(-1.19%)
Aug 24, 2009 144.35 145.06 140.63 141.11 647,923 -1.86(-1.30%)
Aug 21, 2009 143.71 144.71 142.12 142.97 555,847 +0.88(+0.62%)
Aug 20, 2009 134.75 142.62 134.75 142.09 888,300 +6.61(+4.88%)
Aug 19, 2009 133.21 136.30 133.01 135.49 406,192 +0.32(+0.24%)
Aug 18, 2009 131.89 135.95 130.46 135.16 557,192 +3.19(+2.42%)
Aug 17, 2009 132.79 135.59 129.88 131.97 996,679 -4.30(-3.15%)
Aug 14, 2009 137.70 138.46 135.46 136.26 450,566 -0.56(-0.41%)
Aug 13, 2009 138.91 140.41 136.04 136.83 473,309 -1.72(-1.24%)
Aug 12, 2009 136.77 140.54 136.45 138.54 627,989 +1.60(+1.17%)
Aug 11, 2009 136.95 138.06 134.77 136.95 678,455 -0.01(-0.01%)
Aug 10, 2009 140.21 140.21 135.73 136.95 305,092 -2.54(-1.82%)
Aug 07, 2009 136.62 140.18 136.46 139.50 457,678 +3.15(+2.31%)
Aug 06, 2009 138.06 140.27 135.18 136.35 794,301 -1.89(-1.37%)
Aug 05, 2009 136.26 138.68 135.45 138.24 670,163 +1.89(+1.38%)
Aug 04, 2009 133.92 137.10 132.89 136.35 750,974 +1.70(+1.26%)
Aug 03, 2009 132.36 134.78 132.36 134.65 597,211 +3.37(+2.57%)
Jul 31, 2009 132.80 132.80 130.39 131.28 401,447 -0.57(-0.43%)
Jul 30, 2009 130.77 134.61 130.77 131.85 677,154 +1.46(+1.12%)
Jul 29, 2009 130.22 131.25 129.80 130.39 475,681 -0.63(-0.48%)
Jul 28, 2009 130.56 132.85 129.28 131.02 764,085 +0.13(+0.10%)
Jul 27, 2009 132.97 133.32 130.48 130.89 825,271 -1.52(-1.15%)
Jul 24, 2009 135.29 136.31 130.67 132.41 2,754 -3.94(-2.89%)
Jul 23, 2009 128.16 137.55 127.93 136.35 1,989,963 +8.54(+6.68%)
Jul 22, 2009 124.81 128.04 123.66 127.82 1,113,449 +0.94(+0.74%)
Jul 21, 2009 125.07 127.42 122.92 126.87 1,247,154 -0.47(-0.37%)
Jul 20, 2009 125.05 127.67 124.07 127.34 790,971 +3.47(+2.80%)
Jul 17, 2009 122.43 124.08 122.43 123.88 446,987 +0.46(+0.37%)
Jul 16, 2009 124.01 124.12 120.90 123.41 522,193 -0.66(-0.53%)
Jul 15, 2009 120.20 124.24 119.33 124.07 672,276 +5.07(+4.26%)
Jul 14, 2009 118.87 119.33 116.79 119.00 870,928 +0.42(+0.35%)
Jul 13, 2009 116.45 118.59 116.26 118.58 760,800 +4.09(+3.58%)
Jul 10, 2009 114.72 115.32 113.00 114.48 480,434 -0.09(-0.08%)
Jul 09, 2009 110.63 115.33 110.62 114.57 660,003 +3.38(+3.04%)
Jul 08, 2009 113.86 113.86 109.86 111.20 1,029,651 -0.54(-0.48%)
Jul 07, 2009 115.70 115.70 111.67 111.74 849,246 -2.80(-2.44%)
Jul 06, 2009 115.58 115.95 113.51 114.53 867,397 -0.98(-0.85%)
Jul 02, 2009 118.54 118.54 115.51 115.51 460,907 -3.58(-3.01%)
Jul 01, 2009 121.33 121.42 118.87 119.09 613,874 -1.77(-1.47%)
Jun 30, 2009 122.57 122.57 119.64 120.86 401,275 -0.37(-0.30%)
Jun 29, 2009 121.61 122.61 120.64 121.23 567,992 -1.33(-1.09%)
Jun 26, 2009 121.75 122.63 120.89 122.56 1,286,149 +1.78(+1.47%)
Jun 25, 2009 122.22 122.59 119.78 120.78 994,865 +1.26(+1.06%)
Jun 24, 2009 115.51 120.48 115.51 119.52 810,046 +3.90(+3.37%)
Jun 23, 2009 115.82 117.74 115.38 115.62 728,678 +0.36(+0.31%)
Jun 22, 2009 119.49 120.23 115.24 115.26 813,438 -5.28(-4.38%)
Jun 19, 2009 118.87 120.91 118.12 120.55 770,560 +3.17(+2.70%)
Jun 18, 2009 115.92 119.07 115.44 117.38 693,793 +2.14(+1.86%)
Jun 17, 2009 117.20 118.88 114.19 115.24 1,027,911 -1.52(-1.30%)
Jun 16, 2009 116.88 118.85 115.97 116.75 1,695,218 +0.27(+0.23%)
Jun 15, 2009 119.09 120.31 114.48 116.49 1,794,678 -5.16(-4.24%)
Jun 12, 2009 123.75 124.02 117.28 121.65 2,326,453 -4.16(-3.31%)
Jun 11, 2009 124.16 126.61 123.02 125.81 1,077,881 +2.81(+2.29%)
Jun 10, 2009 124.02 125.75 121.65 123.00 1,416,099 -2.49(-1.99%)
Jun 09, 2009 119.16 126.64 117.92 125.50 2,670,532 +8.81(+7.55%)
Jun 08, 2009 116.63 117.52 115.70 116.69 1,305,397 +3.87(+3.43%)
Jun 05, 2009 115.63 116.96 112.44 112.82 1,540,830 -0.97(-0.85%)
Jun 04, 2009 113.86 114.86 111.87 113.79 1,107,834 +0.43(+0.38%)
Jun 03, 2009 114.53 115.57 111.87 113.36 1,171,195 -2.01(-1.74%)
Jun 02, 2009 114.26 115.96 112.36 115.37 1,081,798 +1.69(+1.49%)
Jun 01, 2009 112.25 114.20 108.85 113.68 1,164,661 +3.78(+3.44%)
May 29, 2009 106.09 109.90 104.27 109.90 1,543,158 +4.25(+4.02%)
May 28, 2009 102.96 106.04 102.55 105.64 691,923 +2.91(+2.83%)
May 27, 2009 106.77 108.17 102.32 102.74 854,425 -4.01(-3.76%)
May 26, 2009 100.38 106.75 100.13 106.75 1,472,156 +4.97(+4.88%)
May 22, 2009 98.63 102.83 97.48 101.78 1,283,634 +4.11(+4.21%)
May 21, 2009 93.28 97.76 92.67 97.67 2,012,408 +3.16(+3.35%)
May 20, 2009 97.69 98.58 94.04 94.50 758,966 -1.74(-1.80%)
May 19, 2009 100.26 100.26 95.52 96.24 1,222,077 -3.19(-3.21%)
May 18, 2009 98.70 99.92 96.63 99.43 1,439,471 +2.41(+2.49%)
May 15, 2009 96.47 99.39 94.27 97.02 1,368,091 +0.54(+0.56%)
May 14, 2009 95.45 97.98 94.55 96.48 895,500 +1.36(+1.43%)
May 13, 2009 96.87 98.30 94.90 95.12 1,249,919 -3.42(-3.47%)
May 12, 2009 97.87 100.93 95.87 98.55 1,165,983 +0.68(+0.69%)
May 11, 2009 100.11 101.51 97.66 97.87 900,757 -4.34(-4.25%)
May 08, 2009 102.06 102.99 98.53 102.21 1,752,278 +2.67(+2.68%)
May 07, 2009 109.28 109.28 98.98 99.55 2,371,601 -7.69(-7.17%)
May 06, 2009 108.86 110.50 105.77 107.24 1,574,001 -1.41(-1.30%)
May 05, 2009 107.66 110.65 107.17 108.65 1,480,868 -0.21(-0.19%)
May 04, 2009 103.47 109.03 103.45 108.86 1,163,898 +6.59(+6.45%)
May 01, 2009 101.80 102.95 99.56 102.26 1,683,044 +1.31(+1.30%)
Apr 30, 2009 104.04 105.40 100.91 100.95 979,549 -3.11(-2.99%)
Apr 29, 2009 103.76 104.68 101.69 104.06 928,095 +2.89(+2.85%)
Apr 28, 2009 102.52 102.98 100.97 101.17 748,836 -1.81(-1.75%)
Apr 27, 2009 103.34 105.60 101.99 102.98 997,880 -1.17(-1.12%)
Apr 24, 2009 100.17 105.22 98.57 104.15 1,847,926 +2.37(+2.33%)
Apr 23, 2009 96.07 102.01 94.01 101.78 2,131,707 +7.95(+8.47%)
Apr 22, 2009 94.05 98.18 92.24 93.83 2,458,184 -1.81(-1.89%)
Apr 21, 2009 82.68 95.69 82.07 95.63 2,264,683 +10.48(+12.31%)
Apr 20, 2009 92.98 92.98 85.02 85.15 1,630,529 -8.50(-9.07%)
Apr 17, 2009 90.38 94.94 89.36 93.65 1,241,338 -0.47(-0.50%)
Apr 16, 2009 94.53 98.18 91.29 94.12 1,018,804 -1.65(-1.73%)
Apr 15, 2009 90.70 96.05 89.56 95.77 976,814 +4.69(+5.15%)
Apr 14, 2009 95.34 96.03 90.90 91.08 1,095,901 -4.95(-5.15%)
Apr 13, 2009 93.54 97.12 92.64 96.03 1,393,002 +0.92(+0.96%)
Apr 09, 2009 93.36 95.65 90.95 95.11 1,225,931 +6.21(+6.99%)
Apr 08, 2009 88.61 90.85 86.60 88.90 1,783,415 +0.30(+0.34%)
Apr 07, 2009 91.50 92.65 88.21 88.59 1,186,387 -5.37(-5.71%)
Apr 06, 2009 93.33 95.43 91.86 93.96 1,205,716 -1.12(-1.18%)
Apr 03, 2009 92.93 95.19 92.48 95.08 1,032,839 +1.10(+1.17%)
Apr 02, 2009 91.64 95.68 90.14 93.99 1,747,021 +3.94(+4.38%)
Apr 01, 2009 88.78 91.23 88.33 90.05 1,891,281 +0.45(+0.50%)
Mar 31, 2009 87.16 90.19 85.04 89.60 1,408,539 +3.55(+4.12%)
Mar 30, 2009 85.12 89.19 85.01 86.05 1,711,539 -8.13(-8.63%)
Mar 26, 2009 91.33 94.28 88.01 94.18 1,771,497 +2.85(+3.12%)
Mar 25, 2009 89.60 92.62 86.39 91.33 1,276,649 +2.83(+3.20%)
Mar 24, 2009 88.81 95.77 88.29 88.50 1,776,067 -3.80(-4.12%)
Mar 23, 2009 85.86 92.37 85.26 92.30 2,200,891 +13.78(+17.55%)
Mar 20, 2009 79.04 80.30 77.70 78.52 1,131,493 +0.12(+0.15%)
Mar 19, 2009 83.08 84.05 78.11 78.40 1,664,329 -5.65(-6.72%)
Mar 18, 2009 74.07 84.38 73.47 84.05 1,888,590 +8.47(+11.21%)
Mar 17, 2009 71.88 75.58 70.78 75.58 776,336 +3.99(+5.57%)
Mar 16, 2009 75.03 76.07 71.28 71.59 1,068,003 -2.82(-3.80%)
Mar 13, 2009 75.28 76.65 72.72 74.41 0 -2.20(-2.88%)
Mar 12, 2009 72.35 76.96 70.83 76.62 1,100,719 +4.06(+5.59%)
Mar 11, 2009 69.58 73.38 68.23 72.56 1,287,004 +3.31(+4.79%)
Mar 10, 2009 63.95 69.26 63.56 69.24 1,171,870 +6.61(+10.56%)
Mar 09, 2009 62.35 64.51 61.67 62.63 782,280 -1.03(-1.62%)
Mar 06, 2009 65.47 65.47 61.26 63.66 0 +0.55(+0.87%)
Mar 05, 2009 63.72 66.30 63.06 63.11 788,524 -3.27(-4.92%)
Mar 04, 2009 64.04 68.32 63.11 66.38 2,201,728 +2.77(+4.35%)
Mar 02, 2009 66.01 67.45 63.09 63.61 1,693,526 -3.09(-4.64%)
Feb 27, 2009 68.47 70.54 66.56 66.70 0 -2.71(-3.90%)
Feb 26, 2009 73.90 75.25 68.90 69.41 1,103,808 -3.33(-4.58%)
Feb 25, 2009 73.07 74.78 70.01 72.74 1,168,459 -1.02(-1.38%)
Feb 24, 2009 68.83 74.16 67.73 73.76 1,370,660 +6.33(+9.38%)
Feb 23, 2009 71.79 72.08 66.83 67.43 1,302,532 -3.58(-5.05%)
Feb 20, 2009 69.08 72.45 67.96 71.02 2,281,970 +0.09(+0.13%)
Feb 19, 2009 71.59 74.88 70.47 70.93 925,516 -2.49(-3.39%)
Feb 18, 2009 75.31 75.31 70.91 73.41 673,212 +0.79(+1.09%)
Feb 17, 2009 75.65 75.65 72.35 72.62 693,438 -4.28(-5.56%)
Feb 13, 2009 77.84 78.90 76.22 76.90 578,845 -1.63(-2.08%)
Feb 12, 2009 77.66 78.93 75.16 78.53 794,910 -0.06(-0.07%)
Feb 11, 2009 76.82 79.92 76.29 78.59 1,148,694 +0.08(+0.10%)
Feb 10, 2009 80.63 83.50 77.81 78.51 1,235,781 -3.36(-4.10%)
Feb 09, 2009 83.69 83.80 81.16 81.87 800,148 -2.53(-3.00%)
Feb 06, 2009 79.65 84.93 79.61 84.40 1,003,435 +4.28(+5.34%)
Feb 05, 2009 76.48 81.49 76.46 80.12 1,101,470 +1.70(+2.17%)
Feb 04, 2009 74.01 79.75 73.21 78.42 1,216,765 +3.13(+4.16%)
Feb 03, 2009 76.60 77.42 73.67 75.28 862,425 -0.83(-1.09%)
Feb 02, 2009 73.48 77.09 72.71 76.11 675,965 +1.14(+1.53%)
Jan 30, 2009 75.10 76.39 73.65 74.96 0 +0.32(+0.43%)
Jan 29, 2009 79.92 81.25 74.30 74.64 1,142,647 -7.70(-9.35%)
Jan 28, 2009 76.29 82.74 76.29 82.34 1,275,520 +7.65(+10.25%)
Jan 27, 2009 74.51 75.32 71.07 74.68 862,635 +0.92(+1.25%)
Jan 26, 2009 78.68 79.54 72.81 73.76 978,801 -3.31(-4.29%)
Jan 23, 2009 71.11 77.68 71.02 77.07 984,676 +3.16(+4.27%)
Jan 22, 2009 72.06 75.26 68.85 73.91 2,122,972 -0.85(-1.13%)
Jan 21, 2009 67.69 75.34 66.28 74.76 4,690,192 +3.49(+4.89%)
Jan 20, 2009 78.49 78.77 70.80 71.27 2,753,126 -9.45(-11.71%)
Jan 16, 2009 81.99 82.87 78.08 80.72 0 +0.34(+0.42%)
Jan 15, 2009 81.96 83.23 77.51 80.39 879,548 -2.02(-2.45%)
Jan 14, 2009 85.42 85.53 81.50 82.40 701,656 -5.09(-5.82%)
Jan 13, 2009 84.85 88.81 84.34 87.50 748,215 +2.38(+2.80%)
Jan 12, 2009 87.52 87.94 83.78 85.11 714,769 -2.60(-2.96%)
Jan 09, 2009 92.33 92.33 87.14 87.71 717,852 -4.02(-4.38%)
Jan 08, 2009 89.64 92.44 87.21 91.73 1,022,605 +1.61(+1.79%)
Jan 07, 2009 95.76 95.77 89.56 90.11 1,398,561 -6.24(-6.47%)
Jan 06, 2009 96.46 97.84 95.07 96.35 1,126,771 +0.73(+0.76%)
Jan 05, 2009 95.08 98.75 94.71 95.62 1,005,602 -0.23(-0.24%)
Jan 02, 2009 91.64 96.46 89.03 95.85 0 +3.42(+3.70%)
Jan 01, 2009 89.60 93.06 88.92 92.43 0 +0.00(+0.00%)
Dec 31, 2008 89.60 93.06 88.92 92.43 786,233 +3.08(+3.45%)
Dec 30, 2008 86.64 89.36 84.89 89.35 697,568 +3.78(+4.41%)
Dec 29, 2008 86.69 86.69 83.29 85.57 858,770 -1.52(-1.74%)
Dec 26, 2008 88.71 88.71 85.53 87.09 308,528 -1.27(-1.44%)
Dec 24, 2008 88.16 89.39 87.22 88.36 432,676 -0.47(-0.53%)
Dec 23, 2008 92.55 92.55 87.95 88.83 835,220 -3.00(-3.27%)
Dec 22, 2008 93.70 93.92 89.94 91.84 411,993 -2.15(-2.29%)
Dec 19, 2008 88.54 94.21 87.40 93.99 921,842 +6.34(+7.23%)
Dec 18, 2008 91.93 93.45 86.42 87.65 994,009 -2.16(-2.40%)
Dec 17, 2008 86.97 90.69 84.75 89.80 805,373 +0.77(+0.87%)
Dec 16, 2008 81.08 89.03 81.08 89.03 1,481,008 +9.25(+11.59%)
Dec 15, 2008 81.85 82.34 78.43 79.79 366,372 -3.00(-3.63%)
Dec 12, 2008 78.60 83.49 78.60 82.79 686,537 +1.03(+1.26%)
Dec 11, 2008 90.15 92.71 81.36 81.76 893,091 -9.69(-10.59%)
Dec 10, 2008 91.31 93.26 89.28 91.44 613,834 -0.28(-0.30%)
Dec 09, 2008 92.05 94.59 90.20 91.72 1,005,717 -3.45(-3.63%)
Dec 08, 2008 89.55 95.61 89.09 95.17 873,551 +6.77(+7.65%)
Dec 05, 2008 78.76 88.56 77.86 88.41 872,693 +8.66(+10.86%)
Dec 04, 2008 82.09 84.68 78.59 79.75 682,910 -4.18(-4.98%)
Dec 03, 2008 79.41 83.96 74.69 83.92 731,258 +5.82(+7.45%)
Dec 02, 2008 74.79 78.24 72.21 78.11 874,227 +4.34(+5.88%)
Dec 01, 2008 83.09 83.71 73.59 73.76 843,001 -12.85(-14.84%)
Nov 28, 2008 85.09 86.64 84.58 86.61 146,476 +0.68(+0.79%)
Nov 26, 2008 79.06 86.55 78.77 85.94 412,745 +5.03(+6.22%)
Nov 25, 2008 82.59 83.29 77.45 80.91 939,774 +0.90(+1.12%)
Nov 24, 2008 77.15 80.92 73.60 80.01 1,323,170 +4.98(+6.64%)
Nov 21, 2008 70.20 75.28 65.30 75.03 1,461,714 +6.33(+9.21%)
Nov 20, 2008 66.13 75.12 66.13 68.71 1,594,823 +0.58(+0.85%)
Nov 19, 2008 72.41 73.12 67.96 68.13 1,657,523 -5.07(-6.93%)
Nov 18, 2008 72.35 74.69 70.98 73.20 1,019,110 -0.11(-0.15%)
Nov 17, 2008 75.05 78.32 72.16 73.31 1,272,467 -2.56(-3.38%)
Nov 14, 2008 80.06 82.23 75.80 75.87 869,336 -5.90(-7.22%)
Nov 13, 2008 74.06 81.99 72.63 81.78 1,696,271 +8.43(+11.49%)
Nov 12, 2008 75.73 78.72 72.63 73.35 1,067,969 -5.88(-7.43%)
Nov 11, 2008 75.82 81.07 73.36 79.24 2,189,679 -0.38(-0.48%)
Nov 10, 2008 88.67 89.32 79.17 79.61 763,544 -6.92(-7.99%)
Nov 07, 2008 86.05 89.02 82.97 86.53 640,590 +1.34(+1.57%)
Nov 06, 2008 93.08 95.62 84.77 85.20 1,087,589 -8.90(-9.46%)
Nov 05, 2008 97.15 98.40 93.70 94.10 972,723 -5.15(-5.19%)
Nov 04, 2008 96.42 101.91 95.25 99.25 1,051,709 +4.38(+4.62%)
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.