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 (%)
May 30, 2014 236.08 237.40 235.34 236.56 470,452 +0.06(+0.03%)
May 29, 2014 234.96 236.82 234.27 236.50 523,121 +2.60(+1.11%)
May 28, 2014 236.46 237.26 233.74 233.90 802,949 -2.45(-1.04%)
May 27, 2014 235.22 237.34 234.24 236.35 597,986 +3.06(+1.31%)
May 23, 2014 233.09 233.29 233.29 233.29 461,550 -0.55(-0.24%)
May 22, 2014 232.08 233.99 231.23 233.84 359,109 +1.16(+0.50%)
May 21, 2014 230.75 233.53 230.75 232.68 580,204 +2.69(+1.17%)
May 20, 2014 231.98 232.91 228.88 229.99 563,788 -1.99(-0.86%)
May 19, 2014 230.57 232.50 229.81 231.98 518,265 +1.14(+0.49%)
May 16, 2014 233.38 233.38 228.62 230.84 701,886 +0.40(+0.17%)
May 15, 2014 233.71 234.12 229.00 230.45 853,949 -3.71(-1.58%)
May 14, 2014 235.21 235.91 233.67 234.16 611,712 -0.90(-0.38%)
May 13, 2014 236.63 238.47 234.37 235.06 766,931 -1.26(-0.53%)
May 12, 2014 230.76 237.80 230.76 236.31 894,536 +1.74(+0.74%)
May 09, 2014 232.94 234.83 231.69 234.57 676,054 +1.52(+0.65%)
May 08, 2014 231.52 234.99 231.52 233.05 750,009 +1.07(+0.46%)
May 07, 2014 230.27 232.41 228.97 231.98 788,464 +2.09(+0.91%)
May 06, 2014 231.39 232.19 229.75 229.90 746,286 -1.70(-0.73%)
May 05, 2014 231.40 232.41 229.10 231.59 653,402 -0.39(-0.17%)
May 02, 2014 233.38 236.06 231.80 231.98 780,168 -1.59(-0.68%)
May 01, 2014 232.74 234.91 231.22 233.57 758,711 +0.04(+0.02%)
Apr 30, 2014 232.08 234.42 231.21 233.53 545,195 +0.39(+0.17%)
Apr 29, 2014 233.91 234.76 232.61 233.15 634,494 +1.55(+0.67%)
Apr 28, 2014 234.33 235.57 229.17 231.59 1,040,597 -1.51(-0.65%)
Apr 25, 2014 235.08 235.54 232.12 233.11 507,920 -2.46(-1.04%)
Apr 24, 2014 237.09 238.65 234.92 235.57 702,364 -3.09(-1.29%)
Apr 23, 2014 238.97 240.46 237.35 238.66 625,099 -0.52(-0.22%)
Apr 22, 2014 237.61 240.72 236.65 239.18 746,541 +1.85(+0.78%)
Apr 21, 2014 239.07 239.21 236.79 237.32 839,548 -1.94(-0.81%)
Apr 17, 2014 242.81 239.26 239.26 239.26 1,303,966 -1.37(-0.57%)
Apr 16, 2014 234.12 241.02 234.12 240.63 1,404,079 +7.32(+3.14%)
Apr 15, 2014 232.66 234.12 228.88 233.31 816,451 +1.74(+0.75%)
Apr 14, 2014 231.37 231.97 228.80 231.57 939,570 +3.69(+1.62%)
Apr 11, 2014 229.46 230.55 226.70 227.88 1,198,187 -1.74(-0.76%)
Apr 10, 2014 239.82 239.84 229.62 229.62 1,128,577 -9.60(-4.01%)
Apr 09, 2014 235.45 239.62 234.85 239.21 734,554 +4.59(+1.96%)
Apr 08, 2014 235.53 236.71 232.79 234.62 1,071,148 -1.16(-0.49%)
Apr 07, 2014 240.30 240.93 235.21 235.78 1,074,033 -3.90(-1.63%)
Apr 04, 2014 247.93 248.29 239.15 239.68 1,129,259 -4.44(-1.82%)
Apr 03, 2014 247.97 247.97 243.19 244.12 714,683 -3.03(-1.23%)
Apr 02, 2014 245.96 249.41 244.74 247.15 755,738 +1.29(+0.52%)
Apr 01, 2014 245.27 246.06 242.70 245.86 975,906 +1.87(+0.77%)
Mar 31, 2014 243.98 244.95 242.68 243.99 840,497 +2.78(+1.15%)
Mar 28, 2014 240.05 243.56 239.28 241.21 904,114 +3.41(+1.43%)
Mar 27, 2014 240.13 241.09 237.06 237.80 857,327 -2.13(-0.89%)
Mar 26, 2014 241.74 243.12 239.23 239.94 1,238,437 +1.28(+0.54%)
Mar 25, 2014 236.13 238.83 233.97 238.66 1,169,859 +3.90(+1.66%)
Mar 24, 2014 234.16 235.80 231.68 234.76 1,137,960 +0.56(+0.24%)
Mar 21, 2014 234.84 236.02 232.05 234.20 1,718,258 +0.68(+0.29%)
Mar 20, 2014 230.42 234.70 230.18 233.53 832,591 +2.01(+0.87%)
Mar 19, 2014 233.78 234.00 229.62 231.52 861,441 -2.08(-0.89%)
Mar 18, 2014 232.84 234.12 232.11 233.60 530,464 +1.84(+0.79%)
Mar 17, 2014 231.22 234.40 230.91 231.76 961,981 +2.33(+1.01%)
Mar 14, 2014 231.81 233.57 229.43 229.43 925,606 -2.75(-1.18%)
Mar 13, 2014 240.86 241.49 231.73 232.18 1,324,683 -7.47(-3.12%)
Mar 12, 2014 237.47 239.66 236.27 239.65 715,458 +0.07(+0.03%)
Mar 11, 2014 239.85 241.26 238.66 239.58 1,090,052 +0.25(+0.10%)
Mar 10, 2014 241.04 241.29 237.90 239.33 1,043,718 -1.80(-0.75%)
Mar 07, 2014 243.81 243.81 240.12 241.13 979,961 -0.25(-0.10%)
Mar 06, 2014 239.59 242.23 238.41 241.38 950,471 +3.13(+1.31%)
Mar 05, 2014 237.21 238.89 236.64 238.25 692,485 +1.39(+0.59%)
Mar 04, 2014 234.57 238.11 234.39 236.86 950,549 +5.30(+2.29%)
Mar 03, 2014 231.88 232.53 229.60 231.57 886,432 -3.46(-1.47%)
Feb 28, 2014 235.75 238.16 233.92 235.03 1,151,175 -0.75(-0.32%)
Feb 27, 2014 229.55 236.41 229.51 235.78 1,027,800 +6.31(+2.75%)
Feb 26, 2014 231.52 232.42 228.12 229.47 883,452 -1.98(-0.86%)
Feb 25, 2014 232.92 234.23 230.95 231.45 928,831 -1.84(-0.79%)
Feb 24, 2014 231.13 234.81 230.53 233.29 823,770 +2.77(+1.20%)
Feb 21, 2014 231.76 233.06 230.37 230.53 736,193 -1.17(-0.51%)
Feb 20, 2014 231.60 232.80 229.37 231.70 786,240 +0.02(+0.01%)
Feb 19, 2014 233.82 237.42 231.40 231.68 768,431 -4.22(-1.79%)
Feb 18, 2014 233.85 236.51 233.61 235.89 666,310 +2.26(+0.97%)
Feb 14, 2014 234.75 233.63 233.63 233.63 861,620 -1.16(-0.50%)
Feb 13, 2014 230.52 235.74 228.31 234.80 713,967 +0.79(+0.34%)
Feb 12, 2014 235.00 237.07 232.98 234.00 855,656 -1.26(-0.54%)
Feb 11, 2014 232.07 236.31 231.30 235.27 990,668 +3.18(+1.37%)
Feb 10, 2014 229.62 232.87 228.78 232.09 952,934 +0.89(+0.39%)
Feb 07, 2014 228.98 231.30 227.52 231.20 1,123,690 +3.85(+1.70%)
Feb 06, 2014 224.60 227.94 223.90 227.34 1,111,762 +4.32(+1.94%)
Feb 05, 2014 224.24 226.96 220.53 223.02 1,190,420 -0.37(-0.17%)
Feb 04, 2014 221.10 225.56 220.72 223.39 1,190,798 +2.59(+1.17%)
Feb 03, 2014 229.02 230.32 219.56 220.80 2,054,047 -10.85(-4.69%)
Jan 31, 2014 232.07 235.10 228.21 231.66 1,193,426 -3.83(-1.63%)
Jan 30, 2014 232.40 236.78 232.40 235.49 893,792 +4.80(+2.08%)
Jan 29, 2014 232.72 233.57 229.94 230.69 969,122 -3.45(-1.48%)
Jan 28, 2014 232.07 234.53 231.09 234.14 1,379,523 +2.88(+1.25%)
Jan 27, 2014 236.39 237.18 230.68 231.26 1,469,962 -2.44(-1.04%)
Jan 24, 2014 241.88 241.88 233.53 233.69 1,360,679 -9.61(-3.95%)
Jan 23, 2014 247.12 248.46 243.12 243.30 1,474,128 -6.42(-2.57%)
Jan 22, 2014 246.71 250.37 245.73 249.72 1,298,836 +3.95(+1.61%)
Jan 21, 2014 245.79 246.95 244.40 245.77 867,969 +1.58(+0.65%)
Jan 17, 2014 246.60 244.19 244.19 244.19 1,328,293 -0.82(-0.33%)
Jan 16, 2014 250.04 251.34 241.69 245.00 1,979,234 +3.88(+1.61%)
Jan 15, 2014 240.11 241.65 238.30 241.13 1,352,581 +1.72(+0.72%)
Jan 14, 2014 237.47 239.94 236.21 239.41 789,035 +3.12(+1.32%)
Jan 13, 2014 241.71 243.46 235.83 236.28 1,023,930 -6.53(-2.69%)
Jan 10, 2014 243.43 245.95 240.06 242.81 671,166 -0.88(-0.36%)
Jan 09, 2014 244.65 245.88 242.10 243.69 612,875 -0.60(-0.25%)
Jan 08, 2014 244.93 246.21 242.90 244.30 892,786 -0.08(-0.03%)
Jan 07, 2014 242.18 246.43 242.18 244.37 548,238 +2.23(+0.92%)
Jan 06, 2014 243.85 244.91 240.84 242.15 650,634 -0.08(-0.03%)
Jan 03, 2014 240.51 243.62 239.33 242.22 574,427 +1.06(+0.44%)
Jan 02, 2014 243.16 243.16 239.37 241.16 513,832 -2.83(-1.16%)
Dec 31, 2013 244.73 244.00 244.00 244.00 422,314 +0.30(+0.12%)
Dec 30, 2013 243.86 244.40 241.97 243.69 439,719 -0.23(-0.10%)
Dec 27, 2013 243.63 245.94 242.25 243.93 368,779 +0.76(+0.31%)
Dec 26, 2013 249.03 249.03 241.36 243.16 441,643 -0.62(-0.26%)
Dec 24, 2013 243.06 244.24 242.06 243.79 243,959 +0.60(+0.25%)
Dec 23, 2013 245.61 245.61 242.38 243.19 597,717 +0.83(+0.34%)
Dec 20, 2013 238.86 244.52 237.77 242.35 1,635,231 +4.59(+1.93%)
Dec 19, 2013 238.73 238.99 236.01 237.76 909,304 -1.00(-0.42%)
Dec 18, 2013 232.68 238.90 229.66 238.77 1,245,437 +5.44(+2.33%)
Dec 17, 2013 234.77 235.78 232.94 233.32 1,049,828 -1.64(-0.70%)
Dec 16, 2013 229.36 235.11 229.36 234.97 1,211,779 +5.37(+2.34%)
Dec 13, 2013 226.17 230.57 226.17 229.60 794,234 +4.65(+2.07%)
Dec 12, 2013 225.38 227.72 224.87 224.95 930,415 -0.42(-0.19%)
Dec 11, 2013 231.22 231.90 225.17 225.38 873,295 -5.46(-2.36%)
Dec 10, 2013 232.62 233.32 230.18 230.83 627,317 -2.55(-1.09%)
Dec 09, 2013 232.80 235.10 231.65 233.39 487,370 +0.68(+0.29%)
Dec 06, 2013 230.97 232.90 230.68 232.71 643,391 +4.84(+2.12%)
Dec 05, 2013 227.95 228.71 226.23 227.87 682,694 -1.47(-0.64%)
Dec 04, 2013 229.01 231.66 225.14 229.34 604,941 -0.73(-0.32%)
Dec 03, 2013 233.46 235.15 228.52 230.07 842,932 -5.08(-2.16%)
Dec 02, 2013 233.22 238.40 233.22 235.15 634,676 +1.73(+0.74%)
Nov 29, 2013 238.89 238.89 233.16 233.42 300,469 -2.44(-1.04%)
Nov 27, 2013 233.22 236.06 232.78 235.86 549,646 +3.19(+1.37%)
Nov 26, 2013 229.33 234.44 229.33 232.67 879,137 +1.39(+0.60%)
Nov 25, 2013 233.51 233.87 230.96 231.28 396,750 -1.64(-0.70%)
Nov 22, 2013 233.08 233.09 230.74 232.92 802,222 +0.25(+0.11%)
Nov 21, 2013 229.48 233.01 228.35 232.66 522,153 +3.37(+1.47%)
Nov 20, 2013 232.14 234.05 228.03 229.29 639,445 -2.58(-1.11%)
Nov 19, 2013 233.28 234.64 231.27 231.87 445,488 -1.18(-0.51%)
Nov 18, 2013 234.44 235.10 232.33 233.06 724,685 +0.58(+0.25%)
Nov 15, 2013 231.95 234.30 231.39 232.48 645,134 +0.45(+0.20%)
Nov 14, 2013 228.83 232.22 228.41 232.03 834,161 +3.01(+1.31%)
Nov 13, 2013 226.32 229.16 225.72 229.02 834,017 +1.13(+0.49%)
Nov 12, 2013 230.49 231.85 227.30 227.89 605,040 -3.82(-1.65%)
Nov 11, 2013 230.59 232.86 229.84 231.71 552,268 +0.46(+0.20%)
Nov 08, 2013 227.77 231.64 227.73 231.25 1,125,729 +3.76(+1.66%)
Nov 07, 2013 236.54 236.54 227.38 227.49 627,158 -6.39(-2.73%)
Nov 06, 2013 234.63 235.42 232.42 233.88 626,388 +2.42(+1.05%)
Nov 05, 2013 232.92 233.30 230.41 231.45 561,129 -1.25(-0.54%)
Nov 04, 2013 232.89 233.62 232.34 232.70 562,064 -0.13(-0.06%)
Nov 01, 2013 230.74 233.23 230.15 232.83 644,719 +2.18(+0.94%)
Oct 31, 2013 234.92 237.07 230.59 230.66 1,149,998 -4.12(-1.75%)
Oct 30, 2013 236.98 238.71 234.37 234.77 798,272 -2.36(-1.00%)
Oct 29, 2013 236.75 237.58 235.74 237.13 552,529 +0.63(+0.27%)
Oct 28, 2013 236.17 237.89 234.59 236.50 661,306 +0.64(+0.27%)
Oct 25, 2013 235.36 236.54 234.16 235.87 4,654,181 +0.51(+0.21%)
Oct 24, 2013 233.66 236.49 232.52 235.36 795,382 +3.01(+1.29%)
Oct 23, 2013 233.65 233.79 230.13 232.36 1,004,270 -2.45(-1.04%)
Oct 22, 2013 233.37 235.86 231.86 234.80 895,277 +3.59(+1.55%)
Oct 21, 2013 231.32 232.83 230.40 231.21 758,736 -0.09(-0.04%)
Oct 18, 2013 229.62 231.91 227.42 231.31 1,053,438 +2.42(+1.06%)
Oct 17, 2013 222.28 229.34 221.02 228.89 1,294,191 +6.16(+2.77%)
Oct 16, 2013 218.33 225.06 216.15 222.73 1,141,908 +6.29(+2.90%)
Oct 15, 2013 217.07 218.44 215.57 216.44 965,269 +0.00(+0.00%)
Oct 14, 2013 214.23 216.73 212.78 216.44 575,699 +1.36(+0.63%)
Oct 11, 2013 212.60 215.60 211.56 215.07 599,127 +2.49(+1.17%)
Oct 10, 2013 205.68 212.97 205.68 212.59 753,578 +8.01(+3.92%)
Oct 09, 2013 201.74 206.48 201.70 204.58 1,184,446 +3.11(+1.54%)
Oct 08, 2013 205.61 206.71 201.42 201.47 835,141 -3.41(-1.66%)
Oct 07, 2013 206.12 207.24 204.76 204.88 511,697 -3.69(-1.77%)
Oct 04, 2013 207.29 208.75 206.55 208.57 439,109 +1.59(+0.77%)
Oct 03, 2013 206.74 208.56 204.35 206.98 749,567 -0.98(-0.47%)
Oct 02, 2013 206.45 207.96 204.16 207.96 766,710 +0.86(+0.41%)
Oct 01, 2013 207.03 207.55 204.62 207.10 776,778 -0.41(-0.20%)
Sep 30, 2013 203.70 207.87 203.70 207.51 701,615 -0.25(-0.12%)
Sep 27, 2013 206.91 208.43 205.74 207.76 661,845 -1.33(-0.63%)
Sep 26, 2013 207.96 209.52 207.47 209.09 409,731 +1.87(+0.90%)
Sep 25, 2013 207.05 208.29 205.91 207.21 829,316 -1.73(-0.83%)
Sep 24, 2013 210.78 211.19 208.64 208.95 562,065 -1.89(-0.89%)
Sep 23, 2013 213.76 213.76 209.30 210.83 820,416 -2.56(-1.20%)
Sep 20, 2013 217.53 218.86 213.19 213.39 1,236,761 -4.09(-1.88%)
Sep 19, 2013 215.34 218.78 214.71 217.49 1,167,806 +3.24(+1.51%)
Sep 18, 2013 208.99 215.89 208.41 214.25 1,543,269 +4.92(+2.35%)
Sep 17, 2013 209.07 209.56 208.01 209.32 788,081 +0.25(+0.12%)
Sep 16, 2013 206.95 209.56 202.91 209.07 1,667,091 +6.16(+3.03%)
Sep 13, 2013 201.19 203.04 200.57 202.91 731,782 +1.82(+0.90%)
Sep 12, 2013 198.96 202.31 198.96 201.09 793,831 +0.39(+0.19%)
Sep 11, 2013 202.72 203.10 200.14 200.70 1,028,852 -3.65(-1.79%)
Sep 10, 2013 203.96 205.51 203.31 204.35 788,618 +2.65(+1.32%)
Sep 09, 2013 201.16 201.77 199.28 201.70 791,678 +1.39(+0.70%)
Sep 06, 2013 202.00 202.82 198.92 200.31 803,963 -1.18(-0.59%)
Sep 05, 2013 203.86 204.62 200.94 201.49 699,191 -2.55(-1.25%)
Sep 04, 2013 202.05 205.01 200.97 204.04 634,438 +1.78(+0.88%)
Sep 03, 2013 203.20 204.46 200.04 202.26 673,779 +2.65(+1.33%)
Aug 30, 2013 200.61 201.58 198.78 199.61 749,135 -0.17(-0.08%)
Aug 29, 2013 197.48 201.36 197.29 199.78 426,777 +2.13(+1.08%)
Aug 28, 2013 196.55 200.21 195.93 197.65 671,349 +0.37(+0.19%)
Aug 27, 2013 202.24 203.13 197.23 197.28 824,413 -8.05(-3.92%)
Aug 26, 2013 204.90 207.74 203.88 205.32 1,302,390 +0.55(+0.27%)
Aug 23, 2013 205.64 205.88 202.96 204.78 581,906 +0.56(+0.28%)
Aug 22, 2013 202.19 204.80 201.51 204.21 465,841 +3.09(+1.53%)
Aug 21, 2013 202.81 204.29 200.42 201.13 1,062,797 -2.22(-1.09%)
Aug 20, 2013 203.47 203.91 202.15 203.35 1,093,513 +0.15(+0.07%)
Aug 19, 2013 204.93 206.38 203.00 203.21 934,875 -2.60(-1.26%)
Aug 16, 2013 204.99 207.86 204.17 205.80 816,548 +0.05(+0.02%)
Aug 15, 2013 209.07 209.24 203.84 205.76 778,470 -5.51(-2.61%)
Aug 14, 2013 213.31 213.93 211.24 211.27 393,431 -1.90(-0.89%)
Aug 13, 2013 212.19 213.81 210.50 213.16 502,723 +1.22(+0.58%)
Aug 12, 2013 212.68 213.31 210.74 211.94 467,912 -1.80(-0.84%)
Aug 09, 2013 212.44 215.97 211.22 213.74 756,441 +1.56(+0.74%)
Aug 08, 2013 215.84 216.30 212.08 212.18 654,419 -1.81(-0.85%)
Aug 07, 2013 215.70 215.70 211.90 213.99 627,449 -2.81(-1.30%)
Aug 06, 2013 217.27 218.36 215.53 216.80 428,408 -0.86(-0.40%)
Aug 05, 2013 217.09 217.90 215.92 217.66 439,042 -0.69(-0.31%)
Aug 02, 2013 217.50 219.65 216.62 218.35 802,265 +1.03(+0.47%)
Aug 01, 2013 217.88 218.64 216.11 217.32 1,016,888 +2.52(+1.17%)
Jul 31, 2013 215.35 217.73 214.28 214.80 963,342 -0.37(-0.17%)
Jul 30, 2013 216.96 217.34 214.73 215.17 649,056 -0.52(-0.24%)
Jul 29, 2013 218.50 218.50 214.85 215.68 556,547 -2.48(-1.14%)
Jul 26, 2013 215.65 218.18 214.59 218.17 553,232 +1.07(+0.49%)
Jul 25, 2013 214.99 218.28 214.26 217.10 761,761 +0.78(+0.36%)
Jul 24, 2013 217.25 218.21 215.25 216.32 1,123,934 -0.76(-0.35%)
Jul 23, 2013 217.89 219.79 216.95 217.08 926,824 -0.80(-0.37%)
Jul 22, 2013 213.35 217.88 212.49 217.88 1,009,986 +4.02(+1.88%)
Jul 19, 2013 213.29 213.86 209.72 213.86 1,017,489 +1.38(+0.65%)
Jul 18, 2013 208.45 213.03 207.44 212.48 1,620,279 +5.68(+2.75%)
Jul 17, 2013 204.78 207.16 204.28 206.79 1,275,618 +2.36(+1.15%)
Jul 16, 2013 205.74 208.33 202.26 204.43 868,963 -1.11(-0.54%)
Jul 15, 2013 205.82 206.58 204.94 205.54 609,985 +0.05(+0.03%)
Jul 12, 2013 205.31 205.53 202.44 205.49 886,598 -0.11(-0.06%)
Jul 11, 2013 203.84 207.24 203.37 205.61 1,223,837 +3.95(+1.96%)
Jul 10, 2013 201.88 202.89 199.90 201.66 1,161,681 +1.01(+0.51%)
Jul 09, 2013 197.61 200.94 194.44 200.65 1,232,638 +4.84(+2.47%)
Jul 08, 2013 198.06 198.49 194.93 195.80 1,108,652 -0.18(-0.09%)
Jul 05, 2013 196.41 197.26 193.03 195.98 782,761 +1.52(+0.78%)
Jul 03, 2013 193.87 195.95 192.74 194.46 325,821 -1.19(-0.61%)
Jul 02, 2013 194.96 197.61 194.04 195.65 634,499 +0.54(+0.28%)
Jul 01, 2013 196.25 199.29 194.88 195.11 1,097,082 -0.56(-0.29%)
Jun 28, 2013 201.03 201.03 195.20 195.67 1,846,944 -5.49(-2.73%)
Jun 27, 2013 196.05 202.26 196.05 201.16 1,368,288 +4.59(+2.33%)
Jun 26, 2013 192.23 197.61 192.23 196.58 1,349,832 +4.16(+2.16%)
Jun 25, 2013 190.16 193.40 188.66 192.42 1,652,261 +5.30(+2.83%)
Jun 24, 2013 187.70 189.16 183.60 187.12 2,053,511 -2.32(-1.22%)
Jun 21, 2013 196.94 197.04 184.35 189.44 3,444,123 -2.54(-1.33%)
Jun 20, 2013 201.67 202.58 190.87 191.98 3,115,435 -12.53(-6.13%)
Jun 19, 2013 210.94 211.94 204.34 204.52 1,092,214 -6.12(-2.90%)
Jun 18, 2013 211.31 212.80 209.32 210.63 664,766 +0.38(+0.18%)
Jun 17, 2013 207.64 211.84 206.45 210.25 1,001,103 +4.77(+2.32%)
Jun 14, 2013 207.49 208.51 204.20 205.48 999,721 -2.06(-0.99%)
Jun 13, 2013 204.76 207.75 201.66 207.54 1,526,274 +2.58(+1.26%)
Jun 12, 2013 212.07 213.31 204.57 204.96 1,137,502 -5.46(-2.59%)
Jun 11, 2013 212.84 213.10 209.63 210.41 845,343 -3.91(-1.83%)
Jun 10, 2013 212.58 215.53 210.58 214.33 912,582 +0.84(+0.40%)
Jun 07, 2013 207.97 213.83 205.51 213.48 1,180,247 +8.56(+4.18%)
Jun 06, 2013 202.18 205.10 198.47 204.92 1,849,968 +2.82(+1.39%)
Jun 05, 2013 208.86 210.28 199.18 202.10 1,725,002 -7.05(-3.37%)
Jun 04, 2013 211.00 213.16 207.95 209.15 949,751 -1.55(-0.74%)
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.