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 (%)
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%)
Nov 03, 2008 88.81 95.36 87.50 94.87 786,146 +4.38(+4.83%)
Oct 31, 2008 89.54 91.82 87.75 90.49 717,572 +1.08(+1.21%)
Oct 30, 2008 94.80 94.80 87.35 89.41 830,901 -1.06(-1.17%)
Oct 29, 2008 88.52 95.68 83.37 90.47 1,165,517 +2.29(+2.59%)
Oct 28, 2008 78.72 88.19 74.70 88.19 1,227,115 +14.43(+19.56%)
Oct 27, 2008 77.34 80.17 73.76 73.76 628,140 -6.51(-8.11%)
Oct 24, 2008 68.48 83.51 68.48 80.27 1,486,984 +2.49(+3.21%)
Oct 23, 2008 83.02 86.90 73.48 77.77 1,218,783 -4.82(-5.83%)
Oct 22, 2008 85.55 89.69 77.53 82.59 1,579,467 -7.12(-7.93%)
Oct 21, 2008 94.74 94.74 86.99 89.71 2,105,998 -8.97(-9.09%)
Oct 20, 2008 104.80 105.35 94.49 98.68 1,082,422 -3.79(-3.70%)
Oct 17, 2008 97.99 104.59 97.15 102.47 1,466,125 +1.62(+1.61%)
Oct 16, 2008 100.42 102.26 90.97 100.85 1,332,814 +2.36(+2.39%)
Oct 15, 2008 111.62 115.61 98.49 98.49 1,363,307 -18.10(-15.52%)
Oct 14, 2008 128.16 129.51 112.56 116.59 1,139,856 -7.32(-5.91%)
Oct 13, 2008 117.12 124.71 112.03 123.91 1,152,615 +14.36(+13.11%)
Oct 10, 2008 101.97 112.37 91.10 109.55 2,153,675 +3.76(+3.55%)
Oct 09, 2008 119.92 119.92 103.35 105.80 1,645,834 -9.27(-8.05%)
Oct 08, 2008 115.06 124.39 113.18 115.06 704,907 -2.93(-2.48%)
Oct 07, 2008 122.64 128.30 117.99 117.99 506,142 -0.52(-0.44%)
Oct 06, 2008 119.90 123.83 116.03 118.51 559,004 -7.23(-5.75%)
Oct 03, 2008 120.61 134.36 120.61 125.74 0 +7.20(+6.07%)
Oct 02, 2008 124.02 124.02 114.98 118.54 1,107,146 -5.70(-4.59%)
Oct 01, 2008 131.60 131.62 121.74 124.25 991,450 -9.76(-7.29%)
Sep 30, 2008 135.04 142.79 130.94 134.01 596,298 +2.41(+1.83%)
Sep 29, 2008 136.42 137.43 126.50 131.60 791,429 -6.90(-4.98%)
Sep 26, 2008 130.57 139.58 125.72 138.50 0 +6.65(+5.04%)
Sep 25, 2008 140.83 145.10 131.67 131.85 1,173,912 -3.82(-2.82%)
Sep 24, 2008 130.66 136.84 128.20 135.67 573,825 +8.17(+6.41%)
Sep 23, 2008 133.05 137.44 127.47 127.50 717,830 -2.55(-1.96%)
Sep 22, 2008 144.69 144.69 130.05 130.05 1,287,432 -14.64(-10.12%)
Sep 19, 2008 155.25 171.82 136.24 144.69 0 +1.50(+1.04%)
Sep 18, 2008 133.99 148.14 116.60 143.20 3,154,729 +13.66(+10.55%)
Sep 17, 2008 133.49 143.76 124.45 129.53 2,231,417 -16.59(-11.35%)
Sep 16, 2008 132.13 146.12 132.13 146.12 1,346,419 +7.63(+5.51%)
Sep 15, 2008 138.73 150.82 138.11 138.49 2,124,560 -1.38(-0.99%)
Sep 12, 2008 150.55 150.75 138.32 139.87 2,022,115 -12.26(-8.06%)
Sep 11, 2008 144.69 152.53 143.39 152.13 880,606 +3.03(+2.03%)
Sep 10, 2008 146.31 152.27 142.67 149.10 760,720 +3.86(+2.66%)
Sep 09, 2008 152.61 154.04 145.24 145.24 1,095,390 -8.90(-5.78%)
Sep 08, 2008 153.65 155.49 145.66 154.14 903,313 +8.39(+5.75%)
Sep 05, 2008 144.68 146.65 139.79 145.76 0 +0.44(+0.30%)
Sep 04, 2008 151.10 151.88 145.05 145.32 461,736 -7.33(-4.80%)
Sep 03, 2008 151.37 153.78 147.90 152.65 407,865 +1.28(+0.84%)
Sep 02, 2008 152.26 156.47 150.05 151.37 738,694 +1.69(+1.13%)
Aug 29, 2008 149.69 151.14 148.94 149.69 366,825 -1.03(-0.69%)
Aug 28, 2008 146.14 150.72 145.58 150.72 463,183 +4.00(+2.72%)
Aug 27, 2008 142.97 147.41 141.76 146.72 436,433 +3.62(+2.53%)
Aug 26, 2008 142.71 143.76 140.30 143.11 475,593 +0.74(+0.52%)
Aug 25, 2008 146.41 146.41 142.36 142.36 538,007 -4.60(-3.13%)
Aug 22, 2008 146.34 147.43 143.92 146.96 421,195 +1.27(+0.87%)
Aug 21, 2008 141.50 146.25 141.50 145.69 362,974 +0.59(+0.40%)
Aug 20, 2008 142.90 146.36 141.38 145.10 566,895 +1.65(+1.15%)
Aug 19, 2008 142.97 144.69 140.83 143.45 636,249 -1.45(-1.00%)
Aug 18, 2008 149.31 149.78 144.85 144.90 342,198 -4.41(-2.95%)
Aug 15, 2008 150.78 153.12 147.62 149.31 0 -0.55(-0.37%)
Aug 14, 2008 150.21 153.58 147.39 149.86 2,204,597 -1.83(-1.20%)
Aug 13, 2008 154.75 155.27 150.86 151.68 753,797 -3.05(-1.97%)
Aug 12, 2008 158.13 161.16 153.15 154.73 1,020,016 -4.26(-2.68%)
Aug 11, 2008 152.96 159.41 150.82 158.99 1,005,862 +5.63(+3.67%)
Aug 08, 2008 149.04 155.69 148.31 153.36 451,806 +3.71(+2.48%)
Aug 07, 2008 153.12 153.73 147.96 149.65 669,382 -4.42(-2.87%)
Aug 06, 2008 157.09 157.17 152.74 154.06 539,047 -3.20(-2.04%)
Aug 05, 2008 149.58 157.26 149.58 157.26 996,640 +7.48(+4.99%)
Aug 04, 2008 150.12 151.99 147.79 149.79 540,998 -1.32(-0.88%)
Aug 01, 2008 149.86 152.23 145.89 151.11 823,806 +1.80(+1.20%)
Jul 31, 2008 150.20 152.43 148.86 149.31 605,369 -3.30(-2.16%)
Jul 30, 2008 152.92 156.06 146.98 152.61 727,637 +0.21(+0.14%)
Jul 29, 2008 152.41 152.41 144.70 152.41 863,999 +8.10(+5.61%)
Jul 28, 2008 149.81 152.33 144.05 144.31 822,462 -6.10(-4.05%)
Jul 25, 2008 146.24 151.64 144.31 150.41 729,446 +4.34(+2.97%)
Jul 24, 2008 154.28 154.28 145.30 146.07 1,013,647 -7.28(-4.75%)
Jul 23, 2008 149.61 154.77 148.25 153.35 1,391,481 +1.14(+0.75%)
Jul 22, 2008 146.07 152.22 140.59 152.22 1,255,510 +5.32(+3.62%)
Jul 21, 2008 149.56 153.64 144.90 146.90 1,083,483 -3.31(-2.20%)
Jul 18, 2008 143.24 153.56 140.89 150.20 2,429,040 +6.71(+4.68%)
Jul 17, 2008 132.28 148.57 127.74 143.49 3,717,065 +20.19(+16.38%)
Jul 16, 2008 113.27 123.91 111.79 123.30 3,566,072 +10.18(+9.00%)
Jul 15, 2008 113.86 116.59 107.62 113.12 2,141,345 -1.69(-1.47%)
Jul 14, 2008 121.53 123.33 114.59 114.81 971,854 -5.57(-4.62%)
Jul 11, 2008 116.74 121.89 115.55 120.38 1,691,105 +1.21(+1.02%)
Jul 10, 2008 115.92 122.65 114.51 119.16 1,344,553 +4.32(+3.76%)
Jul 09, 2008 119.93 120.93 114.38 114.84 1,229,508 -5.08(-4.23%)
Jul 08, 2008 111.90 119.92 111.17 119.92 1,152,406 +6.78(+5.99%)
Jul 07, 2008 117.12 118.39 111.79 113.14 1,586,737 -3.69(-3.16%)
Jul 04, 2008 116.72 117.12 113.69 116.83 852,908 +0.00(+0.00%)
Jul 03, 2008 116.72 117.12 113.69 116.83 852,908 +1.01(+0.87%)
Jul 02, 2008 122.64 124.02 114.94 115.82 1,752,617 -5.46(-4.50%)
Jul 01, 2008 119.71 123.12 117.34 121.28 1,494,302 -0.67(-0.55%)
Jun 30, 2008 125.45 125.45 118.41 121.95 1,436,366 -0.41(-0.34%)
Jun 27, 2008 125.78 126.27 121.69 122.37 4,230,769 -2.14(-1.72%)
Jun 26, 2008 128.16 128.53 124.24 124.50 933,446 -6.10(-4.67%)
Jun 25, 2008 133.36 135.34 129.71 130.60 1,075,027 -3.15(-2.35%)
Jun 24, 2008 139.65 139.65 132.07 133.75 1,060,151 -3.75(-2.73%)
Jun 23, 2008 140.99 142.00 135.98 137.50 1,073,762 +1.76(+1.30%)
Jun 20, 2008 140.69 141.07 133.72 135.73 846,885 -6.22(-4.38%)
Jun 19, 2008 140.90 142.31 137.63 141.96 763,609 +0.74(+0.52%)
Jun 18, 2008 139.69 143.77 139.19 141.22 692,791 +0.25(+0.18%)
Jun 17, 2008 144.86 146.61 140.22 140.97 577,716 -2.82(-1.96%)
Jun 16, 2008 143.85 145.97 141.25 143.79 660,115 -1.07(-0.74%)
Jun 13, 2008 141.59 144.86 139.85 144.86 781,378 +5.03(+3.60%)
Jun 12, 2008 140.56 143.46 138.30 139.83 938,127 -0.03(-0.03%)
Jun 11, 2008 145.57 145.59 139.73 139.87 706,898 -6.19(-4.24%)
Jun 10, 2008 146.61 148.47 144.64 146.06 630,569 -1.32(-0.89%)
Jun 09, 2008 147.13 149.89 144.72 147.38 375,411 +0.27(+0.18%)
Jun 06, 2008 152.08 152.15 147.11 147.11 393,095 -6.90(-4.48%)
Jun 05, 2008 149.86 154.01 149.86 154.01 531,737 +5.16(+3.47%)
Jun 04, 2008 149.51 151.12 148.18 148.84 577,393 -0.91(-0.61%)
Jun 03, 2008 151.05 151.86 147.25 149.75 847,152 -1.91(-1.26%)
Jun 02, 2008 154.20 154.20 149.00 151.67 390,163 -3.35(-2.16%)
May 30, 2008 153.65 156.75 153.48 155.02 411,870 +2.41(+1.58%)
May 29, 2008 147.90 154.68 147.46 152.61 525,534 +4.20(+2.83%)
May 28, 2008 148.82 148.93 145.37 148.41 282,875 +0.54(+0.37%)
May 27, 2008 143.97 147.93 143.42 147.87 529,172 +4.20(+2.93%)
May 26, 2008 140.38 146.11 140.38 143.66 0 +0.00(+0.00%)
May 23, 2008 140.38 146.11 140.38 143.66 964,833 +3.55(+2.53%)
May 22, 2008 137.39 141.17 136.84 140.12 465,885 +1.78(+1.29%)
May 21, 2008 142.62 142.80 137.55 138.34 300,542 -4.05(-2.84%)
May 20, 2008 145.66 145.66 140.75 142.38 598,982 -4.55(-3.09%)
May 19, 2008 149.51 151.53 145.94 146.93 396,997 -2.17(-1.46%)
May 16, 2008 150.99 150.99 147.12 149.10 253,883 -1.86(-1.23%)
May 15, 2008 146.91 151.12 145.97 150.96 346,915 +4.05(+2.76%)
May 14, 2008 147.41 149.66 146.53 146.91 547,593 -1.06(-0.71%)
May 13, 2008 150.02 150.02 145.82 147.96 586,462 -0.76(-0.51%)
May 12, 2008 147.59 150.96 146.76 148.72 928,504 +2.65(+1.82%)
May 09, 2008 147.43 149.35 144.41 146.07 217,789 -1.67(-1.13%)
May 08, 2008 147.78 148.07 144.69 147.74 368,726 +1.57(+1.07%)
May 07, 2008 151.90 151.90 145.52 146.17 681,505 -4.69(-3.11%)
May 06, 2008 149.17 151.68 145.23 150.86 1,010,875 +2.45(+1.65%)
May 05, 2008 146.42 151.58 146.39 148.41 565,831 -0.59(-0.39%)
May 02, 2008 147.45 149.91 145.52 149.00 523,780 +2.97(+2.03%)
May 01, 2008 137.97 146.44 137.97 146.03 747,236 +6.99(+5.03%)
Apr 30, 2008 140.90 141.74 138.43 139.03 605,548 +0.68(+0.49%)
Apr 29, 2008 139.18 139.80 136.73 138.35 470,991 -1.29(-0.92%)
Apr 28, 2008 139.59 141.03 137.46 139.64 360,848 -0.46(-0.33%)
Apr 25, 2008 140.83 142.41 136.59 140.10 434,501 +0.58(+0.41%)
Apr 24, 2008 132.15 140.01 132.15 139.52 739,322 +6.19(+4.65%)
Apr 23, 2008 133.32 134.84 131.46 133.33 382,399 -0.73(-0.54%)
Apr 22, 2008 137.71 138.30 132.10 134.06 821,252 -5.02(-3.61%)
Apr 21, 2008 137.86 141.09 137.55 139.08 544,174 -1.72(-1.22%)
Apr 18, 2008 142.60 144.99 140.08 140.80 1,245,266 +1.62(+1.16%)
Apr 17, 2008 139.01 139.68 136.22 139.18 1,006,710 -2.34(-1.65%)
Apr 16, 2008 139.19 143.49 138.46 141.52 1,190,083 +0.14(+0.10%)
Apr 15, 2008 141.38 142.20 136.42 141.38 1,069,550 +1.61(+1.15%)
Apr 14, 2008 142.62 143.28 138.67 139.76 541,477 -3.20(-2.24%)
Apr 11, 2008 143.33 147.99 142.00 142.97 841,702 -8.88(-5.85%)
Apr 10, 2008 150.81 154.19 150.04 151.85 308,873 +0.78(+0.52%)
Apr 09, 2008 152.99 153.85 148.14 151.07 608,635 -2.05(-1.34%)
Apr 08, 2008 151.60 155.94 150.11 153.12 720,007 +1.73(+1.14%)
Apr 07, 2008 155.72 156.53 151.39 151.39 451,337 -0.18(-0.12%)
Apr 04, 2008 152.79 155.18 149.63 151.57 640,257 -2.27(-1.48%)
Apr 03, 2008 150.03 155.29 147.13 153.84 554,526 +3.02(+2.00%)
Apr 02, 2008 151.92 152.59 146.65 150.82 867,078 -1.07(-0.71%)
Apr 01, 2008 143.31 152.33 143.31 151.90 1,131,307 +11.22(+7.97%)
Mar 31, 2008 137.28 143.44 136.12 140.68 473,492 +3.29(+2.40%)
Mar 28, 2008 137.81 144.00 137.39 137.39 809,724 -2.15(-1.54%)
Mar 27, 2008 145.81 148.07 139.18 139.54 1,583,141 -12.80(-8.40%)
Mar 26, 2008 155.51 156.40 151.24 152.34 666,058 -3.87(-2.48%)
Mar 25, 2008 153.03 159.12 151.72 156.21 867,034 +1.51(+0.98%)
Mar 24, 2008 137.99 159.79 134.91 154.70 2,253,419 +12.70(+8.94%)
Mar 21, 2008 130.90 142.88 128.25 142.00 1,279,562 +0.00(+0.00%)
Mar 20, 2008 130.90 142.88 128.25 142.00 1,279,562 +11.07(+8.46%)
Mar 19, 2008 134.36 136.77 130.41 130.93 2,368,046 +2.18(+1.70%)
Mar 18, 2008 124.88 128.93 120.62 128.75 1,273,633 +6.69(+5.48%)
Mar 17, 2008 119.54 123.61 114.18 122.06 1,296,025 -1.27(-1.03%)
Mar 14, 2008 130.94 130.94 122.12 123.33 791,000 -5.15(-4.01%)
Mar 13, 2008 123.75 130.01 120.95 128.48 1,288,533 +2.06(+1.63%)
Mar 12, 2008 130.22 133.21 125.98 126.42 746,207 -3.22(-2.49%)
Mar 11, 2008 126.09 129.64 124.36 129.64 853,946 +7.28(+5.95%)
Mar 10, 2008 125.78 127.75 121.91 122.37 685,189 -4.11(-3.25%)
Mar 07, 2008 127.31 131.36 124.59 126.47 1,267,745 -0.98(-0.77%)
Mar 06, 2008 137.63 137.63 126.78 127.46 1,308,006 -12.02(-8.62%)
Mar 05, 2008 137.73 141.37 135.72 139.47 1,392,634 +2.40(+1.75%)
Mar 04, 2008 131.25 137.55 131.25 137.08 1,088,963 +4.71(+3.56%)
Mar 03, 2008 131.94 132.68 126.58 132.37 1,374,634 -0.78(-0.59%)
Feb 29, 2008 135.83 135.83 132.50 133.15 757,720 -2.72(-2.00%)
Feb 28, 2008 139.25 139.94 135.34 135.87 484,154 -2.82(-2.04%)
Feb 27, 2008 134.63 141.04 134.29 138.70 638,147 +2.38(+1.74%)
Feb 26, 2008 130.22 138.48 130.22 136.32 816,576 +2.98(+2.24%)
Feb 25, 2008 127.25 134.13 126.25 133.34 709,177 +5.47(+4.28%)
Feb 22, 2008 129.50 130.02 123.53 127.86 1,156,009 -1.69(-1.30%)
Feb 21, 2008 130.91 133.14 129.11 129.55 432,070 -1.94(-1.47%)
Feb 20, 2008 127.12 133.29 124.59 131.49 968,512 +1.71(+1.32%)
Feb 19, 2008 136.77 137.27 124.14 129.78 3,515,818 -5.11(-3.79%)
Feb 18, 2008 136.08 136.09 132.21 134.89 0 +0.00(+0.00%)
Feb 15, 2008 136.08 136.09 132.21 134.89 613,481 -1.96(-1.44%)
Feb 14, 2008 142.48 144.04 136.47 136.86 1,058,151 -5.06(-3.57%)
Feb 13, 2008 142.89 143.94 140.29 141.92 540,116 -0.46(-0.32%)
Feb 12, 2008 139.18 143.43 139.18 142.38 528,284 +3.10(+2.23%)
Feb 11, 2008 141.94 141.94 138.08 139.28 543,123 -1.89(-1.34%)
Feb 08, 2008 141.66 143.93 140.34 141.18 482,119 +0.14(+0.10%)
Feb 07, 2008 141.36 142.79 140.23 141.04 832,214 +0.09(+0.06%)
Feb 06, 2008 143.74 146.88 140.18 140.95 755,654 -3.50(-2.42%)
Feb 05, 2008 149.17 150.10 144.42 144.45 775,830 -6.99(-4.62%)
Feb 04, 2008 149.84 151.83 148.42 151.44 479,032 -0.52(-0.34%)
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.