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: 7:00 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 29, 2016 288.68 289.82 285.87 288.44 724,782 -2.02(-0.70%)
Apr 28, 2016 294.00 296.17 289.53 290.46 629,355 -6.99(-2.35%)
Apr 27, 2016 296.27 298.96 294.50 297.46 557,422 +1.22(+0.41%)
Apr 26, 2016 294.44 296.27 293.28 296.24 510,720 +1.86(+0.63%)
Apr 25, 2016 294.66 295.46 291.79 294.37 596,372 -1.47(-0.50%)
Apr 22, 2016 295.59 298.87 294.51 295.84 632,620 +1.12(+0.38%)
Apr 21, 2016 294.94 297.79 293.22 294.72 750,926 -2.29(-0.77%)
Apr 20, 2016 296.22 298.62 295.01 297.01 754,478 +1.83(+0.62%)
Apr 19, 2016 292.66 296.52 292.38 295.18 1,030,850 +5.39(+1.86%)
Apr 18, 2016 285.74 290.97 284.17 289.79 1,040,462 +0.21(+0.07%)
Apr 15, 2016 286.89 290.04 286.22 289.58 1,369,949 +2.29(+0.80%)
Apr 14, 2016 277.65 288.33 276.84 287.29 1,029,907 +5.36(+1.90%)
Apr 13, 2016 277.65 282.20 276.37 281.93 1,185,682 +7.27(+2.65%)
Apr 12, 2016 270.40 275.12 269.01 274.66 691,258 +5.14(+1.91%)
Apr 11, 2016 271.10 272.92 269.38 269.52 537,487 +1.10(+0.41%)
Apr 08, 2016 269.35 271.37 267.77 268.42 445,493 +2.62(+0.98%)
Apr 07, 2016 270.66 271.88 264.64 265.81 655,485 -7.15(-2.62%)
Apr 06, 2016 270.69 274.19 270.44 272.95 572,581 +1.94(+0.72%)
Apr 05, 2016 271.92 272.52 268.30 271.01 647,195 -3.01(-1.10%)
Apr 04, 2016 276.84 277.88 272.18 274.02 683,303 -3.25(-1.17%)
Apr 01, 2016 273.01 278.91 271.23 277.27 886,618 +1.59(+0.58%)
Mar 31, 2016 275.50 278.62 275.17 275.68 631,901 -0.65(-0.23%)
Mar 30, 2016 278.16 279.20 275.87 276.33 572,464 +1.18(+0.43%)
Mar 29, 2016 272.18 275.57 268.75 275.15 784,468 +2.43(+0.89%)
Mar 28, 2016 271.98 274.12 270.53 272.72 549,189 +2.13(+0.79%)
Mar 24, 2016 272.36 270.59 270.59 270.59 818,185 -4.01(-1.46%)
Mar 23, 2016 276.01 276.73 273.04 274.60 576,318 -0.80(-0.29%)
Mar 22, 2016 272.93 277.51 272.93 275.40 605,457 -1.43(-0.51%)
Mar 21, 2016 277.46 279.93 274.44 276.82 846,302 -0.47(-0.17%)
Mar 18, 2016 278.63 280.86 274.92 277.29 943,295 +0.50(+0.18%)
Mar 17, 2016 270.55 279.05 269.29 276.79 1,067,811 +6.37(+2.36%)
Mar 16, 2016 269.68 271.58 266.80 270.42 833,298 -0.05(-0.02%)
Mar 15, 2016 269.66 270.63 267.44 270.47 774,953 -2.99(-1.09%)
Mar 14, 2016 273.17 274.34 270.53 273.46 779,851 -1.48(-0.54%)
Mar 11, 2016 267.13 275.37 264.42 274.94 1,119,152 +11.87(+4.51%)
Mar 10, 2016 266.94 267.13 259.03 263.07 850,361 -2.69(-1.01%)
Mar 09, 2016 262.20 265.79 259.84 265.76 1,456,799 +6.40(+2.47%)
Mar 08, 2016 261.70 263.08 256.40 259.36 833,199 -5.12(-1.94%)
Mar 07, 2016 259.45 265.39 257.27 264.48 843,011 +2.41(+0.92%)
Mar 04, 2016 261.69 263.78 259.60 262.07 830,141 +0.50(+0.19%)
Mar 03, 2016 261.83 263.06 259.38 261.57 1,035,757 -1.05(-0.40%)
Mar 02, 2016 257.30 263.03 255.93 262.63 1,308,081 +3.34(+1.29%)
Mar 01, 2016 253.41 259.65 252.50 259.28 1,035,435 +8.53(+3.40%)
Feb 29, 2016 251.27 253.70 250.05 250.75 1,088,065 -1.58(-0.62%)
Feb 26, 2016 254.48 256.07 250.72 252.33 843,725 +0.24(+0.10%)
Feb 25, 2016 248.85 252.19 244.25 252.09 757,354 +4.53(+1.83%)
Feb 24, 2016 244.75 250.68 239.45 247.56 1,052,067 -1.51(-0.61%)
Feb 23, 2016 253.20 255.14 246.29 249.07 943,871 -5.30(-2.08%)
Feb 22, 2016 252.63 258.60 250.98 254.36 1,017,722 +1.74(+0.69%)
Feb 19, 2016 251.65 252.84 247.57 252.63 1,039,135 -1.35(-0.53%)
Feb 18, 2016 256.83 257.26 252.51 253.98 822,157 -3.14(-1.22%)
Feb 17, 2016 256.28 258.23 254.80 257.12 1,104,844 +4.35(+1.72%)
Feb 16, 2016 250.81 253.72 248.64 252.77 951,188 +6.16(+2.50%)
Feb 12, 2016 241.28 246.61 246.61 246.61 1,171,558 +10.12(+4.28%)
Feb 11, 2016 232.68 238.92 232.30 236.49 1,575,395 -3.50(-1.46%)
Feb 10, 2016 240.57 245.75 238.83 239.98 885,449 +3.24(+1.37%)
Feb 09, 2016 230.69 239.22 230.31 236.74 1,093,299 +0.86(+0.36%)
Feb 08, 2016 242.23 242.23 232.60 235.88 1,446,727 -11.49(-4.64%)
Feb 05, 2016 250.81 253.33 246.24 247.37 1,315,695 -4.78(-1.90%)
Feb 04, 2016 242.95 254.00 242.95 252.15 1,290,871 +7.75(+3.17%)
Feb 03, 2016 242.51 246.69 233.16 244.40 1,707,218 +2.29(+0.95%)
Feb 02, 2016 245.82 245.82 239.55 242.11 1,320,350 -8.87(-3.54%)
Feb 01, 2016 250.71 252.79 246.51 250.99 939,444 -1.62(-0.64%)
Jan 29, 2016 243.85 252.67 242.67 252.60 1,227,244 +12.13(+5.04%)
Jan 28, 2016 243.24 247.42 239.56 240.47 1,273,707 -2.37(-0.98%)
Jan 27, 2016 240.34 249.98 239.04 242.84 1,428,112 +2.30(+0.96%)
Jan 26, 2016 235.08 241.49 234.12 240.54 1,326,719 +7.67(+3.29%)
Jan 25, 2016 241.19 241.90 232.46 232.88 1,257,201 -8.71(-3.61%)
Jan 22, 2016 237.80 242.66 237.12 241.59 971,152 +8.57(+3.68%)
Jan 21, 2016 235.34 238.64 232.68 233.02 1,367,979 -1.69(-0.72%)
Jan 20, 2016 232.03 236.43 225.51 234.71 2,097,102 -1.61(-0.68%)
Jan 19, 2016 241.46 242.56 233.49 236.32 1,331,673 -2.07(-0.87%)
Jan 15, 2016 240.30 238.39 238.39 238.39 2,454,090 -10.79(-4.33%)
Jan 14, 2016 245.37 253.56 240.59 249.18 1,709,030 +4.33(+1.77%)
Jan 13, 2016 253.37 255.95 244.05 244.85 1,492,953 -7.22(-2.86%)
Jan 12, 2016 251.12 252.88 247.24 252.06 1,364,513 +4.24(+1.71%)
Jan 11, 2016 248.43 249.18 244.65 247.83 1,565,542 +0.43(+0.18%)
Jan 08, 2016 255.25 257.02 246.79 247.39 1,866,489 -6.39(-2.52%)
Jan 07, 2016 257.70 261.76 251.30 253.78 1,599,901 -11.60(-4.37%)
Jan 06, 2016 263.07 266.78 262.84 265.38 1,416,399 -3.05(-1.14%)
Jan 05, 2016 268.62 270.16 264.55 268.44 999,256 +0.69(+0.26%)
Jan 04, 2016 267.70 268.04 264.45 267.75 1,192,912 -5.96(-2.18%)
Dec 31, 2015 273.24 273.71 273.71 273.71 622,044 -1.23(-0.45%)
Dec 30, 2015 275.19 277.46 274.27 274.94 444,450 -1.25(-0.45%)
Dec 29, 2015 277.13 279.04 274.89 276.19 597,533 +0.92(+0.34%)
Dec 28, 2015 270.83 275.56 269.18 275.26 1,077,436 +4.06(+1.50%)
Dec 24, 2015 273.59 271.20 271.20 271.20 298,954 -1.80(-0.66%)
Dec 23, 2015 268.32 273.43 267.34 273.00 843,952 +7.34(+2.76%)
Dec 22, 2015 262.04 266.40 259.20 265.66 885,399 +3.99(+1.52%)
Dec 21, 2015 261.74 263.74 259.21 261.68 664,918 +3.28(+1.27%)
Dec 18, 2015 262.83 263.77 258.37 258.40 1,275,419 -7.02(-2.65%)
Dec 17, 2015 267.55 270.36 264.11 265.42 1,402,165 -0.63(-0.24%)
Dec 16, 2015 266.14 268.47 258.95 266.06 1,419,306 +1.17(+0.44%)
Dec 15, 2015 261.19 266.40 259.35 264.88 1,284,496 +7.99(+3.11%)
Dec 14, 2015 259.37 263.49 252.89 256.89 1,576,965 -2.56(-0.99%)
Dec 11, 2015 273.81 277.51 258.20 259.45 2,035,454 -18.06(-6.51%)
Dec 10, 2015 276.71 280.56 275.56 277.51 820,342 +0.55(+0.20%)
Dec 09, 2015 279.75 284.13 275.81 276.97 826,037 -3.51(-1.25%)
Dec 08, 2015 284.06 285.30 278.56 280.48 943,917 -5.25(-1.84%)
Dec 07, 2015 288.90 289.68 283.92 285.73 725,304 -4.25(-1.47%)
Dec 04, 2015 284.47 290.70 282.68 289.98 851,636 +7.04(+2.49%)
Dec 03, 2015 288.63 289.86 281.42 282.94 1,108,413 -5.56(-1.93%)
Dec 02, 2015 289.93 292.11 286.26 288.50 1,345,047 -2.26(-0.78%)
Dec 01, 2015 291.73 293.23 289.56 290.76 919,355 +0.15(+0.05%)
Nov 30, 2015 286.96 291.52 286.31 290.61 1,089,066 +4.26(+1.49%)
Nov 27, 2015 287.35 287.63 283.86 286.35 329,776 -1.78(-0.62%)
Nov 25, 2015 286.04 288.13 288.13 288.13 519,785 +3.04(+1.07%)
Nov 24, 2015 288.06 288.80 284.74 285.08 1,011,036 -5.15(-1.77%)
Nov 23, 2015 289.91 291.27 288.49 290.23 530,509 +0.63(+0.22%)
Nov 20, 2015 288.49 290.49 288.27 289.60 663,793 +2.69(+0.94%)
Nov 19, 2015 288.06 288.46 286.00 286.91 612,979 -1.23(-0.43%)
Nov 18, 2015 283.38 288.48 281.60 288.14 670,766 +5.76(+2.04%)
Nov 17, 2015 281.57 285.97 280.32 282.38 723,523 +0.87(+0.31%)
Nov 16, 2015 274.26 282.01 273.72 281.51 841,917 +7.25(+2.65%)
Nov 13, 2015 275.87 277.50 273.63 274.25 739,170 -1.99(-0.72%)
Nov 12, 2015 276.86 279.46 275.67 276.24 797,262 -3.80(-1.36%)
Nov 11, 2015 281.41 281.90 279.47 280.04 569,271 +0.18(+0.07%)
Nov 10, 2015 277.44 280.52 275.43 279.86 893,675 +0.56(+0.20%)
Nov 09, 2015 284.04 285.83 277.37 279.30 1,600,680 -5.70(-2.00%)
Nov 06, 2015 287.59 288.83 282.63 285.00 702,698 -0.48(-0.17%)
Nov 05, 2015 284.43 287.19 283.78 285.48 639,228 +0.65(+0.23%)
Nov 04, 2015 286.80 288.43 283.69 284.83 938,119 -1.58(-0.55%)
Nov 03, 2015 282.19 287.63 282.19 286.41 1,064,962 +3.12(+1.10%)
Nov 02, 2015 282.57 284.93 281.24 283.30 1,016,594 +2.08(+0.74%)
Oct 30, 2015 280.65 283.31 280.65 281.22 2,004,863 +1.69(+0.60%)
Oct 29, 2015 276.19 280.44 274.45 279.53 1,163,324 +2.83(+1.02%)
Oct 28, 2015 268.96 276.71 268.45 276.70 1,190,420 +8.59(+3.20%)
Oct 27, 2015 268.25 268.57 266.08 268.12 486,504 -1.16(-0.43%)
Oct 26, 2015 271.58 271.97 268.39 269.27 751,119 -3.01(-1.11%)
Oct 23, 2015 270.27 272.65 268.57 272.29 1,200,365 +4.35(+1.62%)
Oct 22, 2015 258.83 268.36 257.92 267.94 903,648 +10.68(+4.15%)
Oct 21, 2015 261.78 262.96 257.02 257.26 786,017 -4.13(-1.58%)
Oct 20, 2015 260.84 262.36 260.41 261.39 554,751 -0.58(-0.22%)
Oct 19, 2015 263.14 263.70 260.79 261.97 732,173 -2.36(-0.89%)
Oct 16, 2015 261.55 264.69 259.90 264.33 928,608 +4.15(+1.60%)
Oct 15, 2015 259.23 261.48 256.15 260.17 922,916 +2.52(+0.98%)
Oct 14, 2015 255.89 260.77 253.28 257.65 1,407,667 +5.87(+2.33%)
Oct 13, 2015 249.84 253.57 249.55 251.78 1,113,953 -0.43(-0.17%)
Oct 12, 2015 254.63 254.63 249.09 252.21 767,425 -1.96(-0.77%)
Oct 09, 2015 254.53 256.47 251.75 254.16 726,872 -0.37(-0.14%)
Oct 08, 2015 254.97 255.57 253.01 254.53 818,010 -1.65(-0.65%)
Oct 07, 2015 252.09 256.73 251.78 256.19 1,383,375 +6.32(+2.53%)
Oct 06, 2015 249.84 251.05 248.27 249.87 908,160 -0.70(-0.28%)
Oct 05, 2015 244.64 251.13 243.87 250.57 1,171,734 +8.19(+3.38%)
Oct 02, 2015 232.50 242.40 231.03 242.38 1,070,994 +5.94(+2.51%)
Oct 01, 2015 237.35 238.70 232.90 236.44 1,019,433 -1.24(-0.52%)
Sep 30, 2015 240.49 241.03 235.37 237.67 946,496 +3.16(+1.35%)
Sep 29, 2015 235.92 236.89 232.50 234.52 993,883 -0.43(-0.18%)
Sep 28, 2015 239.79 242.09 234.71 234.95 916,838 -7.13(-2.94%)
Sep 25, 2015 243.00 244.88 240.42 242.08 808,184 +1.97(+0.82%)
Sep 24, 2015 240.49 241.22 238.94 240.10 909,276 -2.20(-0.91%)
Sep 23, 2015 242.96 244.12 240.85 242.30 569,205 -0.85(-0.35%)
Sep 22, 2015 245.89 245.89 241.09 243.16 1,019,504 -6.44(-2.58%)
Sep 21, 2015 247.84 250.80 247.34 249.59 911,812 +2.81(+1.14%)
Sep 18, 2015 245.88 250.54 245.88 246.78 1,965,972 -2.20(-0.89%)
Sep 17, 2015 249.47 253.07 248.21 248.99 1,206,846 -1.50(-0.60%)
Sep 16, 2015 247.53 251.06 245.94 250.49 1,200,721 +4.48(+1.82%)
Sep 15, 2015 242.57 246.52 240.90 246.01 1,190,510 +5.47(+2.27%)
Sep 14, 2015 242.29 242.69 239.91 240.54 710,131 -1.80(-0.74%)
Sep 11, 2015 240.49 242.56 238.74 242.34 1,007,317 +1.60(+0.66%)
Sep 10, 2015 237.94 242.76 237.12 240.74 1,192,879 +3.63(+1.53%)
Sep 09, 2015 243.65 245.02 236.56 237.11 873,833 -3.72(-1.55%)
Sep 08, 2015 239.40 241.68 237.16 240.84 1,169,793 +5.75(+2.44%)
Sep 04, 2015 236.22 235.09 235.09 235.09 1,233,442 -4.81(-2.00%)
Sep 03, 2015 239.34 240.87 238.23 239.90 1,438,450 +1.38(+0.58%)
Sep 02, 2015 237.54 238.52 235.09 238.52 1,679,321 +3.38(+1.44%)
Sep 01, 2015 234.69 237.11 232.87 235.14 1,929,459 -6.53(-2.70%)
Aug 31, 2015 245.50 246.69 241.32 241.67 984,810 -5.26(-2.13%)
Aug 28, 2015 248.00 248.00 244.05 246.93 987,440 -2.57(-1.03%)
Aug 27, 2015 243.20 249.91 243.20 249.50 1,191,776 +9.03(+3.75%)
Aug 26, 2015 240.00 241.31 234.52 240.47 1,703,685 +6.69(+2.86%)
Aug 25, 2015 245.93 247.28 233.77 233.78 1,587,810 -3.58(-1.51%)
Aug 24, 2015 231.19 242.90 219.61 237.36 1,998,797 -6.43(-2.64%)
Aug 21, 2015 248.50 251.34 243.53 243.78 1,507,083 -7.77(-3.09%)
Aug 20, 2015 255.32 255.80 251.26 251.55 938,423 -4.92(-1.92%)
Aug 19, 2015 260.00 261.02 256.27 256.47 908,609 -4.33(-1.66%)
Aug 18, 2015 260.23 261.06 259.49 260.80 557,899 -0.48(-0.19%)
Aug 17, 2015 258.84 261.44 257.98 261.29 488,509 +0.94(+0.36%)
Aug 14, 2015 258.63 260.79 257.85 260.34 567,251 +1.77(+0.68%)
Aug 13, 2015 260.18 261.34 257.88 258.57 598,629 -0.97(-0.37%)
Aug 12, 2015 258.41 260.48 253.82 259.54 996,131 -2.28(-0.87%)
Aug 11, 2015 264.24 264.98 261.02 261.82 876,723 -4.44(-1.67%)
Aug 10, 2015 265.07 268.45 263.96 266.25 648,376 +2.97(+1.13%)
Aug 07, 2015 263.65 265.44 261.15 263.29 465,360 -0.97(-0.37%)
Aug 06, 2015 266.16 266.73 263.19 264.25 735,792 -1.29(-0.48%)
Aug 05, 2015 264.99 268.27 264.99 265.54 836,361 +1.78(+0.68%)
Aug 04, 2015 266.22 267.46 262.02 263.75 852,968 -1.79(-0.68%)
Aug 03, 2015 267.11 269.07 263.81 265.55 666,242 -1.28(-0.48%)
Jul 31, 2015 269.43 271.12 266.40 266.83 640,033 -1.93(-0.72%)
Jul 30, 2015 269.52 270.58 268.00 268.76 784,379 -0.87(-0.32%)
Jul 29, 2015 267.55 270.55 266.58 269.62 837,590 +2.38(+0.89%)
Jul 28, 2015 268.86 268.86 266.09 267.24 898,923 +0.48(+0.18%)
Jul 27, 2015 269.36 270.85 265.15 266.77 1,111,985 -4.10(-1.51%)
Jul 24, 2015 274.37 275.87 269.95 270.87 794,694 -3.99(-1.45%)
Jul 23, 2015 277.75 278.63 274.18 274.86 663,623 -2.82(-1.02%)
Jul 22, 2015 279.27 279.55 277.21 277.69 907,816 -1.44(-0.52%)
Jul 21, 2015 279.62 281.19 278.11 279.13 607,109 -1.02(-0.36%)
Jul 20, 2015 282.42 282.45 279.17 280.14 556,927 -1.14(-0.41%)
Jul 17, 2015 280.14 282.20 278.95 281.29 919,097 +0.21(+0.07%)
Jul 16, 2015 277.41 281.64 276.92 281.08 1,016,010 +6.18(+2.25%)
Jul 15, 2015 272.46 275.95 270.47 274.90 1,395,745 +2.98(+1.10%)
Jul 14, 2015 272.02 273.20 270.25 271.92 1,530,109 -1.21(-0.44%)
Jul 13, 2015 271.79 274.05 271.08 273.13 1,009,177 +3.81(+1.41%)
Jul 10, 2015 269.70 270.71 267.59 269.32 1,457,590 +2.04(+0.76%)
Jul 09, 2015 270.58 271.63 266.82 267.28 1,004,904 +2.20(+0.83%)
Jul 08, 2015 269.75 270.57 264.71 265.09 1,204,459 -6.74(-2.48%)
Jul 07, 2015 272.19 273.25 266.33 271.82 1,075,856 -0.16(-0.06%)
Jul 06, 2015 271.62 274.31 269.76 271.98 880,793 -2.06(-0.75%)
Jul 02, 2015 276.28 274.04 274.04 274.04 546,895 -1.59(-0.58%)
Jul 01, 2015 277.69 279.34 274.21 275.62 624,375 +1.13(+0.41%)
Jun 30, 2015 276.06 277.00 272.81 274.50 978,976 +1.14(+0.42%)
Jun 29, 2015 277.99 279.27 273.19 273.35 704,244 -7.88(-2.80%)
Jun 26, 2015 280.11 281.57 279.19 281.23 810,382 +2.65(+0.95%)
Jun 25, 2015 282.11 282.83 278.38 278.58 607,864 -3.52(-1.25%)
Jun 24, 2015 285.63 286.40 281.66 282.11 705,299 -3.63(-1.27%)
Jun 23, 2015 285.22 286.80 284.91 285.74 530,345 +0.94(+0.33%)
Jun 22, 2015 286.29 288.42 284.53 284.79 542,791 -0.18(-0.06%)
Jun 19, 2015 285.52 286.56 283.81 284.98 830,448 -1.34(-0.47%)
Jun 18, 2015 284.03 287.06 282.91 286.32 561,273 +2.84(+1.00%)
Jun 17, 2015 284.79 285.71 282.74 283.48 583,250 +0.02(+0.01%)
Jun 16, 2015 280.73 284.00 280.73 283.46 443,511 +1.59(+0.56%)
Jun 15, 2015 278.98 283.08 276.47 281.87 1,382,577 +1.47(+0.52%)
Jun 12, 2015 282.45 283.00 279.92 280.41 652,912 -2.68(-0.95%)
Jun 11, 2015 283.02 284.69 281.66 283.09 738,372 +0.95(+0.34%)
Jun 10, 2015 281.64 283.96 281.08 282.14 968,586 +2.29(+0.82%)
Jun 09, 2015 280.76 282.53 279.28 279.85 679,310 -0.57(-0.20%)
Jun 08, 2015 282.80 283.86 280.19 280.42 860,809 -1.48(-0.53%)
Jun 05, 2015 284.03 285.93 278.03 281.91 933,398 -0.26(-0.09%)
Jun 04, 2015 286.02 287.44 281.04 282.17 811,564 -5.62(-1.95%)
Jun 03, 2015 287.34 289.41 285.87 287.78 588,984 +1.22(+0.43%)
Jun 02, 2015 286.09 287.57 284.31 286.56 546,287 -0.69(-0.24%)
Jun 01, 2015 288.67 289.61 285.97 287.25 530,577 -1.19(-0.41%)
May 29, 2015 291.35 291.35 287.82 288.44 795,125 -2.94(-1.01%)
May 28, 2015 289.38 291.57 288.67 291.38 454,165 +0.65(+0.22%)
May 27, 2015 288.63 291.51 287.65 290.72 447,031 +2.88(+1.00%)
May 26, 2015 289.41 290.51 287.68 287.85 882,668 -2.40(-0.83%)
May 22, 2015 290.50 290.25 290.25 290.25 385,135 -0.11(-0.04%)
May 21, 2015 292.16 293.16 290.21 290.36 495,253 -1.60(-0.55%)
May 20, 2015 292.26 293.07 289.94 291.96 568,179 -0.65(-0.22%)
May 19, 2015 293.10 294.09 290.91 292.62 515,021 +0.29(+0.10%)
May 18, 2015 291.89 293.31 290.77 292.32 497,006 -0.11(-0.04%)
May 15, 2015 293.34 293.86 290.64 292.44 527,237 -0.49(-0.17%)
May 14, 2015 289.81 292.95 289.32 292.92 531,379 +5.00(+1.74%)
May 13, 2015 287.41 289.04 286.65 287.92 551,663 -0.03(-0.01%)
May 12, 2015 288.51 288.75 285.76 287.96 573,641 -2.06(-0.71%)
May 11, 2015 291.41 293.45 289.94 290.01 547,684 -1.78(-0.61%)
May 08, 2015 289.68 292.76 288.36 291.80 565,757 +3.44(+1.19%)
May 07, 2015 286.64 289.85 286.11 288.36 547,063 +1.80(+0.63%)
May 06, 2015 288.92 290.10 284.71 286.56 542,482 -2.09(-0.72%)
May 05, 2015 290.57 293.16 287.92 288.65 482,851 -3.33(-1.14%)
May 04, 2015 291.60 293.09 290.77 291.98 476,276 +1.29(+0.44%)
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.