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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Apr 30, 2009 103.36 104.71 100.25 100.29 986,008 -3.09(-2.99%)
Apr 29, 2009 103.08 104.00 101.02 103.38 934,215 +2.87(+2.85%)
Apr 28, 2009 101.84 102.31 100.31 100.51 753,774 -1.79(-1.75%)
Apr 27, 2009 102.67 104.91 101.32 102.30 1,004,459 -1.16(-1.12%)
Apr 24, 2009 99.52 104.53 97.92 103.47 1,860,111 +2.36(+2.33%)
Apr 23, 2009 95.44 101.34 93.39 101.11 2,145,763 +7.90(+8.47%)
Apr 22, 2009 93.43 97.54 91.63 93.21 2,474,393 -1.79(-1.89%)
Apr 21, 2009 82.14 95.06 81.54 95.01 2,279,616 +10.41(+12.31%)
Apr 20, 2009 92.37 92.37 84.46 84.60 1,641,281 -8.44(-9.07%)
Apr 17, 2009 89.79 94.32 88.77 93.04 1,249,524 -0.47(-0.50%)
Apr 16, 2009 93.91 97.54 90.69 93.50 1,025,522 -1.64(-1.73%)
Apr 15, 2009 90.11 95.42 88.98 95.14 983,255 +4.66(+5.15%)
Apr 14, 2009 94.71 95.40 90.30 90.48 1,103,127 -4.91(-5.15%)
Apr 13, 2009 92.93 96.49 92.03 95.40 1,402,188 +0.91(+0.96%)
Apr 09, 2009 92.75 95.03 90.35 94.49 1,234,014 +6.17(+6.99%)
Apr 08, 2009 88.03 90.26 86.03 88.31 1,795,175 +0.30(+0.34%)
Apr 07, 2009 90.90 92.04 87.64 88.01 1,194,209 -5.33(-5.71%)
Apr 06, 2009 92.71 94.81 91.26 93.34 1,213,666 -1.12(-1.18%)
Apr 03, 2009 92.32 94.57 91.88 94.46 1,039,649 +1.09(+1.17%)
Apr 02, 2009 91.04 95.05 89.55 93.37 1,758,540 +3.92(+4.38%)
Apr 01, 2009 88.20 90.63 87.75 89.46 1,903,752 +0.44(+0.50%)
Mar 31, 2009 86.59 89.60 84.49 89.01 1,417,827 +3.53(+4.12%)
Mar 30, 2009 84.56 88.61 84.45 85.49 1,722,825 -8.08(-8.63%)
Mar 26, 2009 90.73 93.66 87.43 93.56 1,783,178 +2.83(+3.12%)
Mar 25, 2009 89.02 92.02 85.82 90.73 1,285,067 +2.81(+3.20%)
Mar 24, 2009 88.23 95.14 87.71 87.92 1,787,778 -3.78(-4.12%)
Mar 23, 2009 85.30 91.77 84.71 91.69 2,215,403 +13.69(+17.55%)
Mar 20, 2009 78.52 79.77 77.19 78.00 1,138,954 +0.12(+0.15%)
Mar 19, 2009 82.54 83.50 77.59 77.89 1,675,303 -5.61(-6.72%)
Mar 18, 2009 73.58 83.82 72.99 83.50 1,901,044 +8.42(+11.21%)
Mar 17, 2009 71.41 75.08 70.32 75.08 781,456 +3.96(+5.57%)
Mar 16, 2009 74.54 75.57 70.81 71.12 1,075,045 -2.81(-3.80%)
Mar 13, 2009 74.79 76.15 72.25 73.92 0 -2.19(-2.88%)
Mar 12, 2009 71.87 76.46 70.37 76.12 1,107,977 +4.03(+5.59%)
Mar 11, 2009 69.12 72.90 67.78 72.08 1,295,491 +3.29(+4.79%)
Mar 10, 2009 63.53 68.81 63.14 68.79 1,179,597 +6.57(+10.56%)
Mar 09, 2009 61.95 64.09 61.26 62.22 787,438 -1.03(-1.62%)
Mar 06, 2009 65.04 65.04 60.86 63.25 0 +0.55(+0.87%)
Mar 05, 2009 63.30 65.87 62.64 62.70 793,723 -3.24(-4.92%)
Mar 04, 2009 63.62 67.87 62.70 65.94 2,216,246 +2.75(+4.35%)
Mar 02, 2009 65.57 67.01 62.68 63.19 1,704,693 -3.07(-4.64%)
Feb 27, 2009 68.02 70.08 66.12 66.27 0 -2.69(-3.90%)
Feb 26, 2009 73.42 74.75 68.45 68.96 1,111,086 -3.31(-4.58%)
Feb 25, 2009 72.59 74.29 69.55 72.26 1,176,164 -1.01(-1.38%)
Feb 24, 2009 68.38 73.68 67.29 73.27 1,379,698 +6.28(+9.38%)
Feb 23, 2009 71.32 71.60 66.40 66.99 1,311,121 -3.56(-5.05%)
Feb 20, 2009 68.63 71.97 67.51 70.55 2,297,017 +0.09(+0.13%)
Feb 19, 2009 71.12 74.39 70.01 70.46 931,618 -2.47(-3.39%)
Feb 18, 2009 74.81 74.81 70.44 72.93 677,651 +0.79(+1.09%)
Feb 17, 2009 75.16 75.16 71.88 72.15 698,011 -4.25(-5.56%)
Feb 13, 2009 77.33 78.39 75.73 76.40 582,662 -1.62(-2.08%)
Feb 12, 2009 77.16 78.42 74.67 78.02 800,151 -0.05(-0.07%)
Feb 11, 2009 76.32 79.39 75.79 78.07 1,156,269 +0.08(+0.10%)
Feb 10, 2009 80.11 82.95 77.30 78.00 1,243,930 -3.33(-4.10%)
Feb 09, 2009 83.14 83.25 80.63 81.33 805,424 -2.51(-3.00%)
Feb 06, 2009 79.13 84.38 79.09 83.84 1,010,052 +4.25(+5.34%)
Feb 05, 2009 75.98 80.95 75.96 79.59 1,108,733 +1.69(+2.17%)
Feb 04, 2009 73.53 79.22 72.73 77.90 1,224,788 +3.11(+4.16%)
Feb 03, 2009 76.09 76.91 73.19 74.79 868,111 -0.82(-1.09%)
Feb 02, 2009 72.99 76.58 72.23 75.61 680,423 +1.14(+1.53%)
Jan 30, 2009 74.61 75.89 73.17 74.47 0 +0.32(+0.43%)
Jan 29, 2009 79.40 80.72 73.82 74.15 1,150,181 -7.65(-9.35%)
Jan 28, 2009 75.79 82.20 75.79 81.80 1,283,930 +7.60(+10.25%)
Jan 27, 2009 74.02 74.83 70.61 74.19 868,323 +0.92(+1.25%)
Jan 26, 2009 78.17 79.02 72.33 73.27 985,255 -3.29(-4.29%)
Jan 23, 2009 70.64 77.17 70.56 76.56 991,169 +3.13(+4.27%)
Jan 22, 2009 71.59 74.77 68.39 73.43 2,136,971 -0.84(-1.13%)
Jan 21, 2009 67.25 74.85 65.84 74.27 4,721,119 +3.46(+4.89%)
Jan 20, 2009 77.98 78.25 70.33 70.80 2,771,280 -9.39(-11.71%)
Jan 16, 2009 81.45 82.32 77.57 80.19 0 +0.34(+0.42%)
Jan 15, 2009 81.42 82.69 77.00 79.86 885,347 -2.01(-2.45%)
Jan 14, 2009 84.86 84.97 80.96 81.86 706,283 -5.06(-5.82%)
Jan 13, 2009 84.30 88.22 83.79 86.92 753,148 +2.37(+2.80%)
Jan 12, 2009 86.94 87.37 83.23 84.56 719,482 -2.58(-2.96%)
Jan 09, 2009 91.72 91.72 86.57 87.14 722,585 -3.99(-4.38%)
Jan 08, 2009 89.05 91.83 86.64 91.13 1,029,348 +1.60(+1.79%)
Jan 07, 2009 95.14 95.14 88.97 89.52 1,407,783 -6.19(-6.47%)
Jan 06, 2009 95.83 97.20 94.45 95.72 1,134,201 +0.73(+0.76%)
Jan 05, 2009 94.46 98.10 94.09 94.99 1,012,233 -0.23(-0.24%)
Jan 02, 2009 91.04 95.83 88.44 95.23 0 +3.40(+3.70%)
Jan 01, 2009 89.02 92.45 88.33 91.82 0 +0.00(+0.00%)
Dec 31, 2008 89.02 92.45 88.33 91.82 791,418 +3.06(+3.45%)
Dec 30, 2008 86.07 88.77 84.34 88.76 702,167 +3.75(+4.41%)
Dec 29, 2008 86.12 86.12 82.74 85.01 864,433 -1.51(-1.74%)
Dec 26, 2008 88.13 88.13 84.97 86.52 310,562 -1.27(-1.44%)
Dec 24, 2008 87.58 88.81 86.65 87.79 435,529 -0.47(-0.53%)
Dec 23, 2008 91.94 91.94 87.38 88.25 840,727 -2.98(-3.27%)
Dec 22, 2008 93.09 93.31 89.35 91.24 414,710 -2.14(-2.29%)
Dec 19, 2008 87.96 93.60 86.83 93.37 927,921 +6.30(+7.23%)
Dec 18, 2008 91.33 92.84 85.86 87.07 1,000,563 -2.14(-2.40%)
Dec 17, 2008 86.40 90.10 84.19 89.22 810,683 +0.77(+0.87%)
Dec 16, 2008 80.54 88.45 80.54 88.45 1,490,773 +9.19(+11.59%)
Dec 15, 2008 81.32 81.80 77.92 79.26 368,788 -2.98(-3.63%)
Dec 12, 2008 78.09 82.95 78.09 82.25 691,064 +1.03(+1.26%)
Dec 11, 2008 89.56 92.10 80.82 81.22 898,980 -9.62(-10.59%)
Dec 10, 2008 90.71 92.65 88.70 90.85 617,881 -0.27(-0.30%)
Dec 09, 2008 91.45 93.97 89.61 91.12 1,012,349 -3.43(-3.63%)
Dec 08, 2008 88.96 94.99 88.50 94.55 879,311 +6.72(+7.65%)
Dec 05, 2008 78.24 87.98 77.35 87.83 878,447 +8.60(+10.86%)
Dec 04, 2008 81.56 84.12 78.07 79.22 687,413 -4.15(-4.98%)
Dec 03, 2008 78.89 83.41 74.20 83.37 736,080 +5.78(+7.45%)
Dec 02, 2008 74.30 77.73 71.73 77.59 879,992 +4.31(+5.88%)
Dec 01, 2008 82.55 83.16 73.11 73.28 848,560 -12.77(-14.84%)
Nov 28, 2008 84.53 86.07 84.02 86.05 147,442 +0.67(+0.79%)
Nov 26, 2008 78.55 85.98 78.25 85.38 415,466 +5.00(+6.22%)
Nov 25, 2008 82.05 82.75 76.94 80.38 945,971 +0.89(+1.12%)
Nov 24, 2008 76.65 80.39 73.12 79.49 1,331,894 +4.95(+6.64%)
Nov 21, 2008 69.74 74.79 64.88 74.54 1,471,353 +6.28(+9.21%)
Nov 20, 2008 65.70 74.62 65.70 68.26 1,605,339 +0.58(+0.85%)
Nov 19, 2008 71.94 72.64 67.52 67.68 1,668,453 -5.04(-6.93%)
Nov 18, 2008 71.87 74.20 70.52 72.72 1,025,830 -0.11(-0.15%)
Nov 17, 2008 74.56 77.81 71.69 72.83 1,280,858 -2.55(-3.38%)
Nov 14, 2008 79.54 81.69 75.30 75.38 875,068 -5.87(-7.22%)
Nov 13, 2008 73.58 81.45 72.16 81.24 1,707,456 +8.37(+11.49%)
Nov 12, 2008 75.23 78.20 72.15 72.87 1,075,011 -5.85(-7.43%)
Nov 11, 2008 75.33 80.54 72.88 78.72 2,204,117 -0.38(-0.48%)
Nov 10, 2008 88.09 88.73 78.65 79.09 768,579 -6.87(-7.99%)
Nov 07, 2008 85.49 88.44 82.43 85.97 644,814 +1.33(+1.57%)
Nov 06, 2008 92.47 94.99 84.21 84.64 1,094,760 -8.84(-9.46%)
Nov 05, 2008 96.51 97.75 93.09 93.48 979,137 -5.12(-5.19%)
Nov 04, 2008 95.79 101.24 94.62 98.60 1,058,644 +4.35(+4.62%)
Nov 03, 2008 88.23 94.73 86.93 94.25 791,330 +4.35(+4.83%)
Oct 31, 2008 88.95 91.22 87.17 89.90 722,304 +1.07(+1.21%)
Oct 30, 2008 94.18 94.18 86.78 88.83 836,380 -1.05(-1.17%)
Oct 29, 2008 87.94 95.06 82.82 89.88 1,173,203 +2.27(+2.59%)
Oct 28, 2008 78.20 87.61 74.21 87.61 1,235,206 +14.33(+19.56%)
Oct 27, 2008 76.83 79.65 73.27 73.27 632,282 -6.47(-8.11%)
Oct 24, 2008 68.03 82.96 68.03 79.74 1,496,789 +2.48(+3.21%)
Oct 23, 2008 82.47 86.33 73.00 77.27 1,226,819 -4.78(-5.83%)
Oct 22, 2008 84.99 89.11 77.03 82.05 1,589,882 -7.07(-7.93%)
Oct 21, 2008 94.12 94.12 86.42 89.12 2,119,885 -8.91(-9.09%)
Oct 20, 2008 104.12 104.66 93.87 98.03 1,089,559 -3.76(-3.70%)
Oct 17, 2008 97.35 103.91 96.51 101.80 1,475,793 +1.61(+1.60%)
Oct 16, 2008 99.76 101.59 90.37 100.19 1,341,602 +2.34(+2.39%)
Oct 15, 2008 110.89 114.85 97.85 97.85 1,372,297 -17.98(-15.52%)
Oct 14, 2008 127.31 128.66 111.83 115.83 1,147,372 -7.27(-5.91%)
Oct 13, 2008 116.36 123.89 111.30 123.10 1,160,215 +14.27(+13.11%)
Oct 10, 2008 101.31 111.63 90.50 108.83 2,167,876 +3.73(+3.55%)
Oct 09, 2008 119.14 119.14 102.67 105.10 1,656,687 -9.21(-8.05%)
Oct 08, 2008 114.31 123.58 112.43 114.31 709,555 -2.91(-2.48%)
Oct 07, 2008 121.84 127.46 117.22 117.22 509,479 -0.51(-0.44%)
Oct 06, 2008 119.11 123.02 115.27 117.73 562,690 -7.19(-5.75%)
Oct 03, 2008 119.82 133.48 119.82 124.92 0 +7.15(+6.07%)
Oct 02, 2008 123.21 123.21 114.23 117.77 1,114,446 -5.67(-4.59%)
Oct 01, 2008 130.74 130.76 120.94 123.43 997,988 -9.70(-7.29%)
Sep 30, 2008 134.16 141.85 130.09 133.13 600,230 +2.40(+1.83%)
Sep 29, 2008 135.53 136.53 125.67 130.74 796,648 -6.85(-4.98%)
Sep 26, 2008 129.71 138.66 124.90 137.59 0 +6.60(+5.04%)
Sep 25, 2008 139.91 144.15 130.81 130.98 1,181,653 -3.80(-2.82%)
Sep 24, 2008 129.80 135.95 127.36 134.78 577,609 +8.12(+6.41%)
Sep 23, 2008 132.18 136.53 126.63 126.67 722,564 -2.53(-1.96%)
Sep 22, 2008 143.74 143.74 129.20 129.20 1,295,922 -14.54(-10.12%)
Sep 19, 2008 154.24 170.69 135.34 143.74 0 +1.48(+1.04%)
Sep 18, 2008 133.11 147.16 115.84 142.26 3,175,531 +13.57(+10.55%)
Sep 17, 2008 132.61 142.82 123.64 128.68 2,246,131 -16.48(-11.35%)
Sep 16, 2008 131.26 145.17 131.26 145.17 1,355,297 +7.58(+5.51%)
Sep 15, 2008 137.82 149.84 137.21 137.58 2,138,569 -1.37(-0.99%)
Sep 12, 2008 149.56 149.77 137.41 138.95 2,035,449 -12.18(-8.06%)
Sep 11, 2008 143.74 151.53 142.45 151.13 886,413 +3.01(+2.03%)
Sep 10, 2008 145.35 151.27 141.74 148.12 765,736 +3.83(+2.66%)
Sep 09, 2008 151.62 153.03 144.29 144.29 1,102,613 -8.84(-5.77%)
Sep 08, 2008 152.64 154.47 144.70 153.13 909,269 +8.33(+5.75%)
Sep 05, 2008 143.74 145.69 138.88 144.80 0 +0.44(+0.30%)
Sep 04, 2008 150.11 150.88 144.10 144.37 464,780 -7.28(-4.80%)
Sep 03, 2008 150.38 152.77 146.93 151.65 410,555 +1.27(+0.84%)
Sep 02, 2008 151.26 155.45 149.07 150.38 743,565 +1.68(+1.13%)
Aug 29, 2008 148.71 150.15 147.96 148.71 369,244 -1.03(-0.69%)
Aug 28, 2008 145.18 149.73 144.63 149.73 466,237 +3.97(+2.72%)
Aug 27, 2008 142.03 146.44 140.83 145.76 439,310 +3.59(+2.53%)
Aug 26, 2008 141.78 142.82 139.38 142.17 478,730 +0.74(+0.52%)
Aug 25, 2008 145.45 145.45 141.43 141.43 541,554 -4.57(-3.13%)
Aug 22, 2008 145.39 146.46 142.98 146.00 423,972 +1.27(+0.88%)
Aug 21, 2008 140.57 145.29 140.57 144.74 365,368 +0.58(+0.40%)
Aug 20, 2008 141.96 145.40 140.46 144.15 570,633 +1.64(+1.15%)
Aug 19, 2008 142.03 143.74 139.91 142.51 640,444 -1.44(-1.00%)
Aug 18, 2008 148.33 148.80 143.90 143.95 344,454 -4.38(-2.95%)
Aug 15, 2008 149.79 152.11 146.65 148.33 0 -0.55(-0.37%)
Aug 14, 2008 149.23 152.57 146.43 148.88 2,219,134 -1.81(-1.20%)
Aug 13, 2008 153.74 154.25 149.87 150.69 758,767 -3.03(-1.97%)
Aug 12, 2008 157.09 160.10 152.15 153.72 1,026,742 -4.23(-2.68%)
Aug 11, 2008 151.96 158.36 149.83 157.95 1,012,495 +5.59(+3.67%)
Aug 08, 2008 148.07 154.67 147.34 152.35 454,785 +3.69(+2.48%)
Aug 07, 2008 152.12 152.72 146.99 148.66 673,796 -4.39(-2.87%)
Aug 06, 2008 156.06 156.14 151.74 153.05 542,602 -3.18(-2.04%)
Aug 05, 2008 148.60 156.24 148.60 156.24 1,003,212 +7.43(+4.99%)
Aug 04, 2008 149.14 151.00 146.82 148.81 544,565 -1.31(-0.88%)
Aug 01, 2008 148.88 151.23 144.93 150.12 829,239 +1.79(+1.20%)
Jul 31, 2008 149.21 151.43 147.88 148.34 609,361 -3.28(-2.16%)
Jul 30, 2008 151.92 155.04 146.01 151.62 732,435 +0.21(+0.14%)
Jul 29, 2008 151.41 151.41 143.75 151.41 869,696 +8.04(+5.61%)
Jul 28, 2008 148.83 151.33 143.11 143.37 827,886 -6.06(-4.05%)
Jul 25, 2008 145.28 150.64 143.36 149.42 734,255 +4.31(+2.97%)
Jul 24, 2008 153.26 153.26 144.34 145.11 1,020,331 -7.24(-4.75%)
Jul 23, 2008 148.63 153.76 147.28 152.35 1,400,657 +1.13(+0.75%)
Jul 22, 2008 145.11 151.22 139.67 151.22 1,263,788 +5.28(+3.62%)
Jul 21, 2008 148.57 152.63 143.96 145.93 1,090,627 -3.29(-2.20%)
Jul 18, 2008 142.31 152.56 139.97 149.22 2,445,057 +6.67(+4.68%)
Jul 17, 2008 131.41 147.60 126.90 142.55 3,741,575 +20.06(+16.38%)
Jul 16, 2008 112.53 123.10 111.06 122.49 3,589,586 +10.11(+9.00%)
Jul 15, 2008 113.11 115.83 106.92 112.38 2,155,465 -1.68(-1.47%)
Jul 14, 2008 120.73 122.52 113.84 114.06 978,262 -5.53(-4.62%)
Jul 11, 2008 115.97 121.09 114.79 119.59 1,702,256 +1.20(+1.02%)
Jul 10, 2008 115.17 121.85 113.76 118.38 1,353,418 +4.29(+3.76%)
Jul 09, 2008 119.14 120.14 113.63 114.09 1,237,616 -5.05(-4.23%)
Jul 08, 2008 111.17 119.14 110.44 119.14 1,160,004 +6.74(+5.99%)
Jul 07, 2008 116.36 117.61 111.06 112.40 1,597,200 -3.67(-3.16%)
Jul 04, 2008 115.95 116.35 112.94 116.07 858,532 +0.00(+0.00%)
Jul 03, 2008 115.95 116.35 112.94 116.07 858,532 +1.01(+0.87%)
Jul 02, 2008 121.83 123.21 114.19 115.06 1,764,174 -5.43(-4.50%)
Jul 01, 2008 118.92 122.31 116.58 120.49 1,504,155 -0.66(-0.55%)
Jun 30, 2008 124.62 124.62 117.64 121.16 1,445,838 -0.41(-0.34%)
Jun 27, 2008 124.95 125.44 120.89 121.56 4,258,667 -2.12(-1.72%)
Jun 26, 2008 127.31 127.69 123.43 123.69 939,601 -6.06(-4.67%)
Jun 25, 2008 132.48 134.45 128.85 129.75 1,082,116 -3.13(-2.35%)
Jun 24, 2008 138.74 138.74 131.21 132.87 1,067,141 -3.72(-2.73%)
Jun 23, 2008 140.07 141.07 135.09 136.60 1,080,842 +1.75(+1.30%)
Jun 20, 2008 139.77 140.14 132.84 134.84 852,469 -6.18(-4.38%)
Jun 19, 2008 139.98 141.38 136.73 141.03 768,645 +0.73(+0.52%)
Jun 18, 2008 138.78 142.83 138.27 140.29 697,359 +0.25(+0.18%)
Jun 17, 2008 143.91 145.65 139.30 140.05 581,526 -2.80(-1.96%)
Jun 16, 2008 142.91 145.01 140.33 142.85 664,468 -1.07(-0.74%)
Jun 13, 2008 140.66 143.91 138.93 143.91 786,531 +5.00(+3.60%)
Jun 12, 2008 139.64 142.52 137.39 138.92 944,313 -0.03(-0.03%)
Jun 11, 2008 144.62 144.63 138.81 138.95 711,560 -6.15(-4.24%)
Jun 10, 2008 145.65 147.49 143.69 145.10 634,727 -1.31(-0.89%)
Jun 09, 2008 146.17 148.90 143.77 146.41 377,887 +0.27(+0.18%)
Jun 06, 2008 151.09 151.15 146.15 146.15 395,687 -6.85(-4.48%)
Jun 05, 2008 148.88 153.00 148.88 153.00 535,243 +5.13(+3.47%)
Jun 04, 2008 148.53 150.13 147.21 147.87 581,200 -0.90(-0.61%)
Jun 03, 2008 150.06 150.87 146.29 148.77 852,738 -1.90(-1.26%)
Jun 02, 2008 153.19 153.19 148.02 150.68 392,736 -3.33(-2.16%)
May 30, 2008 152.64 155.73 152.48 154.00 414,585 +2.39(+1.58%)
May 29, 2008 146.93 153.67 146.50 151.62 528,999 +4.18(+2.83%)
May 28, 2008 147.85 147.95 144.41 147.44 284,740 +0.54(+0.37%)
May 27, 2008 143.02 146.96 142.48 146.90 532,662 +4.17(+2.93%)
May 26, 2008 139.47 145.15 139.47 142.72 0 +0.00(+0.00%)
May 23, 2008 139.47 145.15 139.47 142.72 971,195 +3.53(+2.53%)
May 22, 2008 136.49 140.25 135.95 139.20 468,957 +1.77(+1.28%)
May 21, 2008 141.69 141.86 136.65 137.43 302,524 -4.02(-2.84%)
May 20, 2008 144.70 144.70 139.83 141.45 602,931 -4.52(-3.10%)
May 19, 2008 148.53 150.54 144.98 145.97 399,615 -2.16(-1.46%)
May 16, 2008 150.00 150.00 146.15 148.12 255,558 -1.85(-1.23%)
May 15, 2008 145.95 150.13 145.01 149.97 349,202 +4.03(+2.76%)
May 14, 2008 146.45 148.69 145.57 145.95 551,204 -1.05(-0.71%)
May 13, 2008 149.03 149.04 144.87 146.99 590,329 -0.75(-0.51%)
May 12, 2008 146.62 149.97 145.80 147.75 934,626 +2.64(+1.82%)
May 09, 2008 146.47 148.37 143.47 145.11 219,225 -1.66(-1.13%)
May 08, 2008 146.81 147.10 143.74 146.78 371,157 +1.56(+1.07%)
May 07, 2008 150.90 150.90 144.56 145.22 685,999 -4.65(-3.11%)
May 06, 2008 148.19 150.68 144.28 149.87 1,017,541 +2.43(+1.65%)
May 05, 2008 145.46 150.59 145.43 147.44 569,562 -0.58(-0.39%)
May 02, 2008 146.48 148.93 144.56 148.02 527,234 +2.95(+2.03%)
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.