Skip to main content

Blackstone Inc (NY: BX )

167.75 -3.79 (-2.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.503 8.652 8.467 8.528 5,724,596 +0.03(+0.30%)
May 23, 2011 8.436 8.621 8.400 8.503 6,457,929 -0.21(-2.36%)
May 20, 2011 8.837 8.862 8.683 8.708 3,644,320 -0.14(-1.63%)
May 19, 2011 8.796 8.873 8.719 8.852 3,747,330 +0.05(+0.53%)
May 18, 2011 8.698 8.837 8.586 8.806 7,802,824 +0.14(+1.60%)
May 17, 2011 8.580 8.690 8.385 8.667 9,333,151 +0.03(+0.30%)
May 16, 2011 8.857 8.919 8.626 8.642 6,658,684 -0.30(-3.33%)
May 13, 2011 9.022 9.099 8.785 8.940 7,360,590 -0.08(-0.91%)
May 12, 2011 9.027 9.106 8.791 9.022 7,766,437 -0.02(-0.17%)
May 11, 2011 9.306 9.342 8.946 9.037 5,436,456 -0.27(-2.89%)
May 10, 2011 9.190 9.332 9.179 9.306 5,071,381 +0.13(+1.38%)
May 09, 2011 9.088 9.220 8.946 9.179 4,156,697 +0.13(+1.46%)
May 06, 2011 9.144 9.180 9.002 9.047 4,120,353 +0.03(+0.34%)
May 05, 2011 9.159 9.210 8.991 9.017 5,282,907 -0.25(-2.74%)
May 04, 2011 9.433 9.565 9.149 9.271 7,887,725 -0.20(-2.14%)
May 03, 2011 9.398 9.626 9.388 9.474 10,932,779 +0.00(+0.00%)
May 02, 2011 9.474 9.504 9.449 9.474 14,458,636 -0.15(-1.53%)
Apr 29, 2011 9.718 9.718 9.525 9.621 8,986,278 -0.11(-1.10%)
Apr 28, 2011 9.860 9.865 9.578 9.728 8,102,043 -0.17(-1.74%)
Apr 27, 2011 9.885 9.972 9.779 9.901 10,837,826 +0.02(+0.15%)
Apr 26, 2011 9.748 9.946 9.662 9.885 6,664,834 +0.20(+2.10%)
Apr 25, 2011 9.773 9.789 9.611 9.682 5,241,698 -0.13(-1.29%)
Apr 21, 2011 9.728 9.901 9.601 9.809 11,821,280 +0.16(+1.63%)
Apr 20, 2011 9.499 9.652 9.403 9.652 8,104,332 +0.41(+4.40%)
Apr 19, 2011 9.205 9.266 9.057 9.245 5,545,204 +0.07(+0.78%)
Apr 18, 2011 9.357 9.418 9.063 9.174 7,764,262 -0.26(-2.80%)
Apr 15, 2011 9.408 9.510 9.261 9.438 5,232,420 +0.11(+1.20%)
Apr 14, 2011 9.245 9.433 9.225 9.327 5,130,254 +0.04(+0.44%)
Apr 13, 2011 9.220 9.357 9.149 9.286 4,430,017 +0.09(+0.99%)
Apr 12, 2011 9.103 9.250 8.936 9.195 5,011,624 +0.05(+0.56%)
Apr 11, 2011 9.271 9.393 9.068 9.144 8,103,879 -0.25(-2.65%)
Apr 08, 2011 9.601 9.616 9.372 9.393 3,157,288 -0.11(-1.18%)
Apr 07, 2011 9.667 9.713 9.459 9.504 5,360,476 -0.15(-1.53%)
Apr 06, 2011 9.728 9.748 9.586 9.652 7,766,473 +0.03(+0.32%)
Apr 05, 2011 9.489 9.789 9.444 9.621 10,992,265 +0.08(+0.85%)
Apr 04, 2011 9.271 9.560 9.250 9.540 8,374,521 +0.30(+3.30%)
Apr 01, 2011 9.220 9.291 9.088 9.235 6,632,183 +0.15(+1.68%)
Mar 31, 2011 9.220 9.291 8.956 9.083 9,295,824 -0.11(-1.22%)
Mar 30, 2011 9.195 9.195 9.195 9.195 8,792,782 -0.15(-1.63%)
Mar 29, 2011 9.576 9.576 9.164 9.347 10,929,116 -0.27(-2.80%)
Mar 28, 2011 9.591 9.626 9.510 9.616 6,381,249 +0.10(+1.01%)
Mar 25, 2011 9.469 9.626 9.398 9.520 6,975,145 +0.09(+0.97%)
Mar 24, 2011 9.372 9.433 9.129 9.428 9,625,921 +0.18(+1.98%)
Mar 23, 2011 8.885 9.291 8.717 9.245 7,240,352 +0.34(+3.76%)
Mar 22, 2011 8.895 8.986 8.722 8.910 4,843,670 +0.07(+0.80%)
Mar 21, 2011 8.707 8.895 8.590 8.839 10,847,972 +0.39(+4.63%)
Mar 18, 2011 8.473 8.560 8.407 8.448 8,375,584 +0.14(+1.71%)
Mar 17, 2011 8.275 8.473 8.235 8.306 5,272,879 +0.12(+1.49%)
Mar 16, 2011 8.422 8.453 7.931 8.184 11,082,288 -0.24(-2.83%)
Mar 15, 2011 8.301 8.473 8.280 8.422 9,559,477 -0.20(-2.36%)
Mar 14, 2011 8.661 8.717 8.453 8.626 5,264,106 -0.16(-1.85%)
Mar 11, 2011 8.590 8.880 8.539 8.788 5,975,607 +0.03(+0.35%)
Mar 10, 2011 8.823 8.872 8.728 8.758 8,399,255 -0.18(-2.06%)
Mar 09, 2011 8.823 9.002 8.693 8.942 7,687,279 +0.14(+1.59%)
Mar 08, 2011 8.748 8.857 8.653 8.803 7,213,582 +0.03(+0.34%)
Mar 07, 2011 9.107 9.207 8.703 8.773 7,900,259 -0.29(-3.25%)
Mar 04, 2011 9.162 9.246 8.963 9.067 10,427,021 -0.07(-0.82%)
Mar 03, 2011 9.022 9.217 9.002 9.142 13,882,072 +0.38(+4.38%)
Mar 02, 2011 8.648 8.804 8.553 8.758 8,008,351 +0.02(+0.29%)
Mar 01, 2011 8.952 8.987 8.693 8.733 7,070,614 -0.14(-1.63%)
Feb 28, 2011 8.947 8.947 8.803 8.877 4,622,321 +0.02(+0.23%)
Feb 25, 2011 8.723 8.882 8.678 8.857 8,515,335 +0.23(+2.66%)
Feb 24, 2011 8.369 8.668 8.359 8.628 10,781,476 +0.16(+1.94%)
Feb 23, 2011 8.603 8.633 8.174 8.463 10,698,672 -0.08(-0.93%)
Feb 22, 2011 8.673 8.785 8.424 8.543 15,818,435 -0.26(-2.95%)
Feb 18, 2011 8.778 8.823 8.743 8.803 7,159,992 +0.01(+0.11%)
Feb 17, 2011 8.828 8.828 8.733 8.793 5,640,070 -0.03(-0.40%)
Feb 16, 2011 8.877 8.902 8.733 8.828 6,777,699 +0.00(+0.06%)
Feb 15, 2011 8.743 8.838 8.673 8.823 11,035,723 +0.10(+1.14%)
Feb 14, 2011 8.628 8.877 8.608 8.723 11,708,156 +0.16(+1.92%)
Feb 11, 2011 8.478 8.618 8.379 8.558 9,141,726 +0.05(+0.59%)
Feb 10, 2011 8.244 8.528 8.139 8.508 11,794,797 +0.15(+1.85%)
Feb 09, 2011 8.583 8.588 8.284 8.354 10,173,763 -0.27(-3.18%)
Feb 08, 2011 8.583 8.668 8.528 8.628 6,182,989 +0.06(+0.76%)
Feb 07, 2011 8.638 8.688 8.518 8.563 10,125,434 -0.01(-0.17%)
Feb 04, 2011 8.753 8.778 8.493 8.578 9,097,879 -0.08(-0.92%)
Feb 03, 2011 8.613 8.957 8.424 8.658 29,210,220 +0.34(+4.14%)
Feb 02, 2011 8.169 8.314 8.079 8.314 12,143,975 +0.17(+2.14%)
Feb 01, 2011 7.905 8.324 7.885 8.139 15,990,980 +0.29(+3.75%)
Jan 31, 2011 7.710 7.865 7.631 7.845 7,908,338 +0.07(+0.96%)
Jan 28, 2011 8.015 8.065 7.755 7.770 8,336,574 -0.27(-3.35%)
Jan 27, 2011 7.865 8.050 7.865 8.040 6,614,808 +0.15(+1.96%)
Jan 26, 2011 7.860 7.905 7.775 7.885 5,689,355 +0.02(+0.32%)
Jan 25, 2011 7.905 7.945 7.755 7.860 5,428,074 -0.09(-1.13%)
Jan 24, 2011 7.935 8.025 7.830 7.950 8,477,694 -0.01(-0.13%)
Jan 21, 2011 7.695 7.960 7.656 7.960 13,095,746 +0.31(+4.11%)
Jan 20, 2011 7.496 7.651 7.336 7.646 9,346,076 +0.10(+1.39%)
Jan 19, 2011 7.720 7.750 7.486 7.541 8,280,923 -0.09(-1.24%)
Jan 18, 2011 7.830 7.880 7.571 7.636 12,335,825 -0.32(-4.07%)
Jan 14, 2011 7.780 7.960 7.685 7.960 13,253,585 +0.13(+1.66%)
Jan 13, 2011 7.516 7.830 7.496 7.830 14,681,704 +0.21(+2.75%)
Jan 12, 2011 7.481 7.626 7.436 7.621 7,596,888 +0.16(+2.21%)
Jan 11, 2011 7.441 7.521 7.376 7.456 7,393,286 +0.09(+1.29%)
Jan 10, 2011 7.406 7.471 7.296 7.361 3,354,275 -0.07(-1.01%)
Jan 07, 2011 7.496 7.601 7.376 7.436 5,864,764 -0.03(-0.47%)
Jan 06, 2011 7.501 7.591 7.381 7.471 5,601,302 +0.01(+0.13%)
Jan 05, 2011 7.386 7.501 7.272 7.461 6,140,517 -0.00(-0.07%)
Jan 04, 2011 7.446 7.501 7.296 7.466 8,326,510 +0.09(+1.22%)
Jan 03, 2011 7.102 7.451 7.097 7.376 12,300,229 +0.32(+4.52%)
Dec 31, 2010 7.062 7.087 6.987 7.057 3,967,972 -0.06(-0.84%)
Dec 30, 2010 7.162 7.204 7.072 7.117 4,362,973 -0.04(-0.63%)
Dec 29, 2010 7.047 7.242 7.047 7.162 5,156,081 +0.11(+1.63%)
Dec 28, 2010 7.152 7.182 7.012 7.047 4,669,631 -0.08(-1.12%)
Dec 27, 2010 7.212 7.247 7.087 7.127 3,128,842 -0.13(-1.79%)
Dec 23, 2010 7.132 7.306 7.107 7.257 12,465,374 +0.12(+1.75%)
Dec 22, 2010 7.067 7.207 7.042 7.132 10,576,538 +0.11(+1.56%)
Dec 21, 2010 6.813 7.072 6.808 7.022 9,264,940 +0.26(+3.83%)
Dec 20, 2010 6.703 6.843 6.648 6.763 4,989,344 +0.05(+0.74%)
Dec 17, 2010 6.713 6.753 6.658 6.713 9,163,120 +0.02(+0.37%)
Dec 16, 2010 6.733 6.803 6.663 6.688 13,224,379 -0.19(-2.83%)
Dec 15, 2010 6.907 7.057 6.863 6.883 5,876,832 -0.01(-0.22%)
Dec 14, 2010 6.937 7.007 6.858 6.897 4,585,472 +0.03(+0.44%)
Dec 13, 2010 6.922 6.987 6.803 6.868 6,799,630 -0.11(-1.57%)
Dec 10, 2010 6.883 7.042 6.783 6.977 4,933,302 +0.08(+1.23%)
Dec 09, 2010 6.982 6.987 6.863 6.892 4,294,845 -0.03(-0.50%)
Dec 08, 2010 6.947 7.022 6.868 6.927 3,491,133 -0.04(-0.64%)
Dec 07, 2010 7.057 7.202 6.932 6.972 9,425,271 +0.01(+0.14%)
Dec 06, 2010 6.863 6.982 6.853 6.962 4,427,996 +0.05(+0.79%)
Dec 03, 2010 6.907 6.982 6.808 6.907 7,729,290 -0.11(-1.56%)
Dec 02, 2010 6.558 7.057 6.533 7.017 11,276,084 +0.46(+7.00%)
Dec 01, 2010 6.459 6.603 6.404 6.558 6,005,130 +0.17(+2.73%)
Nov 30, 2010 6.469 6.474 6.369 6.384 5,249,243 -0.11(-1.77%)
Nov 29, 2010 6.439 6.558 6.419 6.498 4,165,420 +0.03(+0.46%)
Nov 26, 2010 6.434 6.503 6.424 6.469 1,769,114 -0.02(-0.38%)
Nov 24, 2010 6.479 6.493 6.493 6.493 4,026,376 +0.04(+0.70%)
Nov 23, 2010 6.518 6.533 6.419 6.449 4,965,299 -0.16(-2.42%)
Nov 22, 2010 6.548 6.658 6.543 6.608 4,328,197 +0.00(+0.00%)
Nov 19, 2010 6.533 6.628 6.508 6.608 5,131,935 +0.10(+1.53%)
Nov 18, 2010 6.558 6.618 6.508 6.508 4,258,228 +0.02(+0.31%)
Nov 17, 2010 6.578 6.613 6.464 6.489 3,052,600 -0.08(-1.21%)
Nov 16, 2010 6.713 6.743 6.493 6.568 4,611,486 -0.24(-3.59%)
Nov 15, 2010 6.833 6.902 6.758 6.813 3,594,033 -0.00(-0.07%)
Nov 12, 2010 6.932 6.987 6.728 6.818 5,170,786 -0.19(-2.70%)
Nov 11, 2010 6.763 7.017 6.763 7.007 4,089,131 +0.17(+2.55%)
Nov 10, 2010 6.833 6.897 6.773 6.833 6,284,009 -0.05(-0.72%)
Nov 09, 2010 7.006 7.031 6.838 6.883 4,634,962 -0.09(-1.28%)
Nov 08, 2010 7.021 7.021 6.887 6.972 4,403,126 -0.03(-0.49%)
Nov 05, 2010 6.952 7.110 6.917 7.006 8,041,618 +0.00(+0.00%)
Nov 04, 2010 6.967 7.071 6.907 7.006 9,090,465 -0.01(-0.21%)
Nov 03, 2010 6.927 7.056 6.858 7.021 7,187,061 +0.09(+1.36%)
Nov 02, 2010 6.684 6.927 6.684 6.927 5,725,022 +0.27(+4.01%)
Nov 01, 2010 6.719 6.818 6.610 6.660 3,578,528 -0.01(-0.22%)
Oct 29, 2010 6.561 6.759 6.561 6.675 3,677,000 +0.11(+1.66%)
Oct 28, 2010 6.757 6.757 6.566 6.566 6,348,709 -0.10(-1.56%)
Oct 27, 2010 6.590 6.684 6.556 6.670 4,034,417 -0.04(-0.59%)
Oct 25, 2010 6.759 6.803 6.679 6.709 3,553,006 +0.00(+0.00%)
Oct 22, 2010 6.813 6.892 6.709 6.709 4,371,113 -0.12(-1.74%)
Oct 21, 2010 6.675 6.897 6.650 6.828 8,515,303 +0.20(+3.06%)
Oct 20, 2010 6.645 6.699 6.590 6.625 4,584,802 -0.00(-0.07%)
Oct 19, 2010 6.561 6.719 6.561 6.630 6,065,444 -0.03(-0.52%)
Oct 18, 2010 6.600 6.709 6.541 6.665 4,579,079 +0.04(+0.60%)
Oct 15, 2010 6.719 6.734 6.546 6.625 5,319,827 -0.06(-0.89%)
Oct 14, 2010 6.675 6.793 6.620 6.684 7,209,913 -0.06(-0.95%)
Oct 13, 2010 6.714 6.754 6.610 6.749 6,505,217 +0.15(+2.25%)
Oct 12, 2010 6.595 6.724 6.536 6.600 8,013,299 -0.09(-1.41%)
Oct 11, 2010 6.536 6.694 6.496 6.694 7,502,911 +0.20(+3.05%)
Oct 08, 2010 6.496 6.511 6.372 6.496 5,859,817 +0.10(+1.55%)
Oct 07, 2010 6.293 6.412 6.254 6.397 201 +0.13(+2.05%)
Oct 06, 2010 6.249 6.486 6.214 6.269 7,418,862 -0.00(-0.08%)
Oct 05, 2010 6.189 6.313 6.170 6.273 4,333,130 +0.13(+2.18%)
Oct 04, 2010 6.105 6.229 6.100 6.140 6,785,709 -0.02(-0.32%)
Oct 01, 2010 6.160 6.333 6.090 6.160 6,967,889 -0.12(-1.97%)
Sep 30, 2010 6.145 6.298 6.075 6.283 201 +0.16(+2.59%)
Sep 29, 2010 5.976 6.165 5.823 6.125 3,825 +0.19(+3.17%)
Sep 28, 2010 5.773 6.075 5.749 5.937 2,645,274 +0.16(+2.74%)
Sep 27, 2010 5.734 5.882 5.655 5.778 8,938,812 +0.08(+1.48%)
Sep 24, 2010 5.407 5.714 5.407 5.694 9,924,077 +0.36(+6.78%)
Sep 23, 2010 5.486 5.511 5.263 5.333 4,420 -0.20(-3.67%)
Sep 22, 2010 5.600 5.669 5.506 5.536 7,212,171 -0.06(-1.15%)
Sep 21, 2010 5.461 5.679 5.437 5.600 201 +0.14(+2.54%)
Sep 20, 2010 5.367 5.471 5.313 5.461 5,042,116 +0.09(+1.66%)
Sep 17, 2010 5.372 5.372 5.229 5.372 4,246,747 +0.04(+0.74%)
Sep 15, 2010 5.194 5.353 5.174 5.333 5,852,112 +0.10(+1.99%)
Sep 14, 2010 5.239 5.283 5.159 5.229 5,364,915 -0.02(-0.38%)
Sep 13, 2010 5.174 5.249 5.145 5.249 5,210,770 +0.15(+3.01%)
Sep 10, 2010 4.951 5.110 4.951 5.095 7,854,469 +0.14(+2.90%)
Sep 09, 2010 5.006 5.026 4.932 4.951 8,618,303 -0.02(-0.50%)
Sep 08, 2010 5.050 5.100 4.956 4.976 6,981,022 -0.07(-1.37%)
Sep 07, 2010 5.046 5.125 5.036 5.046 5,494,204 -0.08(-1.55%)
Sep 03, 2010 5.169 5.199 5.090 5.125 11,042,317 +0.06(+1.17%)
Sep 02, 2010 5.169 5.169 5.036 5.065 2,019 -0.10(-2.01%)
Sep 01, 2010 5.125 5.244 5.046 5.169 4,095,014 +0.22(+4.50%)
Aug 31, 2010 4.946 5.036 4.897 4.946 56,751 -0.02(-0.50%)
Aug 30, 2010 5.075 5.085 4.961 4.971 3,340,867 -0.12(-2.43%)
Aug 27, 2010 5.095 5.125 4.951 5.095 3,765,499 +0.00(+0.10%)
Aug 26, 2010 5.224 5.224 5.055 5.090 2,744,025 -0.04(-0.87%)
Aug 25, 2010 5.095 5.174 5.011 5.135 403 -0.03(-0.58%)
Aug 24, 2010 5.145 5.219 5.065 5.164 6,398,834 -0.07(-1.32%)
Aug 23, 2010 5.050 5.402 5.036 5.234 7,442,684 +0.19(+3.83%)
Aug 20, 2010 5.041 5.090 4.976 5.041 2,933,150 -0.04(-0.78%)
Aug 19, 2010 5.184 5.239 5.080 5.080 403 -0.15(-2.84%)
Aug 18, 2010 5.263 5.268 5.125 5.229 3,298,241 -0.03(-0.66%)
Aug 17, 2010 5.249 5.313 5.174 5.263 4,272,683 +0.12(+2.41%)
Aug 16, 2010 5.209 5.283 5.110 5.140 4,761,807 -0.12(-2.35%)
Aug 13, 2010 5.263 5.506 5.244 5.263 6,810,512 -0.19(-3.45%)
Aug 12, 2010 5.273 5.476 5.125 5.452 8,727,744 +0.22(+4.16%)
Aug 11, 2010 5.258 5.313 5.159 5.234 5,595,266 -0.16(-2.94%)
Aug 10, 2010 5.525 5.534 5.274 5.392 5,463,836 -0.18(-3.26%)
Aug 09, 2010 5.564 5.579 5.485 5.574 2,932,454 +0.01(+0.26%)
Aug 06, 2010 5.559 5.657 5.485 5.559 2,899,487 -0.09(-1.56%)
Aug 05, 2010 5.628 5.686 5.618 5.647 2,432,366 -0.02(-0.43%)
Aug 04, 2010 5.662 5.672 5.588 5.672 2,327,998 +0.03(+0.52%)
Aug 03, 2010 5.740 5.740 5.613 5.642 2,660,794 -0.10(-1.71%)
Aug 02, 2010 5.642 5.799 5.544 5.740 6,958,457 +0.27(+4.93%)
Jul 30, 2010 5.471 5.549 5.446 5.471 8,922,901 -0.07(-1.33%)
Jul 29, 2010 5.593 5.677 5.490 5.544 3,776,509 +0.03(+0.62%)
Jul 28, 2010 5.569 5.633 5.417 5.510 6,832,291 -0.10(-1.84%)
Jul 27, 2010 5.814 5.848 5.603 5.613 5,782,841 -0.13(-2.22%)
Jul 26, 2010 5.672 5.839 5.579 5.740 7,348,137 +0.22(+4.00%)
Jul 23, 2010 5.338 5.544 5.312 5.520 6,154,061 +0.25(+4.75%)
Jul 22, 2010 5.181 5.314 5.122 5.269 2,038 +0.21(+4.17%)
Jul 21, 2010 5.083 5.162 4.990 5.058 5,996,715 +0.00(+0.00%)
Jul 20, 2010 4.857 5.068 4.784 5.058 4,033,024 +0.10(+2.08%)
Jul 19, 2010 4.990 5.034 4.901 4.955 3,644,828 -0.04(-0.88%)
Jul 16, 2010 5.000 5.171 4.936 5.000 4,100,208 -0.18(-3.50%)
Jul 15, 2010 5.122 5.186 4.946 5.181 5,190,717 +0.14(+2.72%)
Jul 14, 2010 5.196 5.196 5.034 5.044 1,222 -0.13(-2.47%)
Jul 13, 2010 5.176 5.196 5.068 5.171 2,445 +0.11(+2.23%)
Jul 12, 2010 5.122 5.162 4.990 5.058 4,762,555 -0.09(-1.81%)
Jul 09, 2010 5.152 5.176 4.916 5.152 5,586,882 +0.16(+3.24%)
Jul 08, 2010 4.798 5.000 4.774 4.990 407 +0.30(+6.38%)
Jul 07, 2010 4.504 4.691 4.381 4.691 6,762,107 +0.18(+3.91%)
Jul 06, 2010 4.676 4.700 4.450 4.514 352 -0.07(-1.50%)
Jul 02, 2010 4.583 4.686 4.480 4.583 4,564,772 -0.06(-1.37%)
Jul 01, 2010 4.641 4.705 4.543 4.646 2,038 -0.04(-0.94%)
Jun 30, 2010 4.695 4.798 4.671 4.691 356 +0.02(+0.42%)
Jun 29, 2010 4.857 4.857 4.583 4.671 1,222 -0.36(-7.12%)
Jun 25, 2010 5.029 5.078 4.931 5.029 5,389,961 +0.18(+3.64%)
Jun 24, 2010 4.960 4.960 4.833 4.852 2,038 -0.14(-2.75%)
Jun 23, 2010 4.951 5.039 4.882 4.990 4,740,575 +0.04(+0.79%)
Jun 22, 2010 5.063 5.112 4.931 4.951 3,486,445 -0.14(-2.70%)
Jun 21, 2010 5.225 5.294 5.073 5.088 4,288,652 -0.03(-0.58%)
Jun 18, 2010 5.117 5.171 5.103 5.117 2,477,403 -0.02(-0.48%)
Jun 17, 2010 5.211 5.250 5.093 5.142 3,911,605 -0.06(-1.13%)
Jun 16, 2010 5.176 5.299 5.122 5.201 6,049,330 -0.02(-0.38%)
Jun 15, 2010 5.117 5.235 5.049 5.220 407 +0.12(+2.41%)
Jun 14, 2010 5.211 5.230 5.054 5.098 5,761,950 -0.08(-1.61%)
Jun 11, 2010 5.068 5.201 5.050 5.181 4,250,801 +0.08(+1.54%)
Jun 10, 2010 4.951 5.103 4.928 5.103 203 +0.22(+4.52%)
Jun 09, 2010 4.960 5.068 4.833 4.882 6,008,390 -0.00(-0.10%)
Jun 08, 2010 4.872 4.931 4.744 4.887 1,630 +0.05(+1.01%)
Jun 07, 2010 4.995 5.000 4.818 4.838 7,021,379 -0.13(-2.57%)
Jun 04, 2010 4.965 5.103 4.906 4.965 7,837,432 -0.18(-3.53%)
Jun 03, 2010 5.152 5.235 5.083 5.147 4,732,539 -0.02(-0.38%)
Jun 02, 2010 5.093 5.191 4.995 5.166 6,100,983 +0.15(+2.93%)
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.