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

BlackRock (NY: BLK )

945.21 +0.19 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 102.07 103.40 99.00 99.04 998,439 -3.05(-2.99%)
Apr 29, 2009 101.80 102.70 99.76 102.09 945,992 +2.83(+2.85%)
Apr 28, 2009 100.58 101.04 99.06 99.26 763,277 -1.77(-1.75%)
Apr 27, 2009 101.39 103.60 100.06 101.03 1,017,123 -1.15(-1.12%)
Apr 24, 2009 98.28 103.23 96.70 102.18 1,883,562 +2.33(+2.33%)
Apr 23, 2009 94.25 100.08 92.23 99.85 2,172,815 +7.80(+8.47%)
Apr 22, 2009 92.27 96.33 90.49 92.05 2,505,588 -1.77(-1.89%)
Apr 21, 2009 81.12 93.88 80.52 93.82 2,308,356 +10.28(+12.31%)
Apr 20, 2009 91.22 91.22 83.41 83.54 1,661,973 -8.33(-9.07%)
Apr 17, 2009 88.67 93.15 87.67 91.88 1,265,277 -0.46(-0.50%)
Apr 16, 2009 92.74 96.33 89.56 92.34 1,038,451 -1.62(-1.73%)
Apr 15, 2009 88.98 94.24 87.87 93.96 995,652 +4.60(+5.15%)
Apr 14, 2009 93.53 94.21 89.18 89.36 1,117,035 -4.85(-5.15%)
Apr 13, 2009 91.77 95.28 90.88 94.21 1,419,865 +0.90(+0.96%)
Apr 09, 2009 91.59 93.84 89.23 93.31 1,249,572 +6.10(+6.99%)
Apr 08, 2009 86.94 89.13 84.96 87.21 1,817,807 +0.30(+0.34%)
Apr 07, 2009 89.77 90.90 86.54 86.92 1,209,265 -5.27(-5.71%)
Apr 06, 2009 91.56 93.63 90.13 92.18 1,228,967 -1.10(-1.18%)
Apr 03, 2009 91.17 93.39 90.74 93.28 1,052,756 +1.07(+1.17%)
Apr 02, 2009 89.90 93.86 88.43 92.21 1,780,711 +3.87(+4.38%)
Apr 01, 2009 87.11 89.50 86.66 88.34 1,927,753 +0.44(+0.50%)
Mar 31, 2009 85.51 88.48 83.43 87.90 1,435,702 +3.48(+4.12%)
Mar 30, 2009 83.51 87.50 83.40 84.42 1,744,545 -7.98(-8.63%)
Mar 26, 2009 89.60 92.49 86.34 92.40 1,805,659 +2.80(+3.12%)
Mar 25, 2009 87.91 90.87 84.75 89.60 1,301,268 +2.78(+3.20%)
Mar 24, 2009 87.13 93.96 86.62 86.82 1,810,317 -3.73(-4.12%)
Mar 23, 2009 84.24 90.63 83.65 90.55 2,243,333 +13.52(+17.55%)
Mar 20, 2009 77.54 78.78 76.23 77.03 1,153,313 +0.11(+0.15%)
Mar 19, 2009 81.51 82.46 76.63 76.92 1,696,424 -5.54(-6.72%)
Mar 18, 2009 72.67 82.78 72.08 82.46 1,925,011 +8.31(+11.21%)
Mar 17, 2009 70.52 74.15 69.44 74.15 791,308 +3.91(+5.57%)
Mar 16, 2009 73.61 74.63 69.93 70.23 1,088,598 -2.77(-3.80%)
Mar 13, 2009 73.86 75.20 71.35 73.00 0 -2.16(-2.88%)
Mar 12, 2009 70.98 75.51 69.49 75.17 1,121,946 +3.98(+5.59%)
Mar 11, 2009 68.26 71.99 66.93 71.19 1,311,823 +3.25(+4.79%)
Mar 10, 2009 62.74 67.95 62.36 67.93 1,194,469 +6.49(+10.56%)
Mar 09, 2009 61.18 63.29 60.50 61.45 797,366 -1.01(-1.62%)
Mar 06, 2009 64.23 64.23 60.10 62.46 0 +0.54(+0.87%)
Mar 05, 2009 62.51 65.05 61.86 61.92 803,730 -2.68(-4.14%)
Mar 04, 2009 62.32 66.49 61.42 64.60 2,262,505 +2.70(+4.35%)
Mar 02, 2009 64.23 65.64 61.40 61.90 1,740,274 -3.01(-4.64%)
Feb 27, 2009 66.63 68.65 64.77 64.91 0 -2.63(-3.90%)
Feb 26, 2009 71.92 73.22 67.05 67.55 1,134,277 -3.24(-4.58%)
Feb 25, 2009 71.11 72.78 68.13 70.78 1,200,713 -0.99(-1.38%)
Feb 24, 2009 66.98 72.17 65.91 71.78 1,408,496 +6.16(+9.38%)
Feb 23, 2009 69.87 70.14 65.04 65.62 1,338,488 -3.49(-5.05%)
Feb 20, 2009 67.22 70.50 66.13 69.11 2,344,962 +0.09(+0.13%)
Feb 19, 2009 69.66 72.87 68.58 69.02 951,064 -2.42(-3.39%)
Feb 18, 2009 73.29 73.29 69.00 71.44 691,796 +0.77(+1.09%)
Feb 17, 2009 73.62 73.62 70.41 70.67 712,580 -4.16(-5.56%)
Feb 13, 2009 75.75 76.79 74.18 74.83 594,824 -1.59(-2.08%)
Feb 12, 2009 75.58 76.81 73.14 76.42 816,852 -0.05(-0.07%)
Feb 11, 2009 74.76 77.77 74.24 76.48 1,180,403 +0.07(+0.10%)
Feb 10, 2009 78.47 81.26 75.72 76.40 1,269,894 -3.27(-4.10%)
Feb 09, 2009 81.45 81.55 78.98 79.67 822,235 -2.46(-3.00%)
Feb 06, 2009 77.51 82.65 77.48 82.13 1,031,134 +4.16(+5.34%)
Feb 05, 2009 74.42 79.30 74.40 77.97 1,131,875 +1.66(+2.17%)
Feb 04, 2009 72.02 77.60 71.24 76.31 1,250,353 +3.05(+4.16%)
Feb 03, 2009 74.54 75.34 71.69 73.26 886,231 -0.80(-1.09%)
Feb 02, 2009 71.50 75.02 70.76 74.06 694,625 +1.11(+1.53%)
Jan 30, 2009 73.08 74.34 71.68 72.95 0 +0.32(+0.43%)
Jan 29, 2009 77.78 79.06 72.31 72.63 1,174,188 -7.49(-9.35%)
Jan 28, 2009 74.24 80.52 74.24 80.12 1,310,729 +7.45(+10.25%)
Jan 27, 2009 72.51 73.30 69.16 72.67 886,447 +0.90(+1.25%)
Jan 26, 2009 76.57 77.40 70.85 71.78 1,005,820 -3.22(-4.29%)
Jan 23, 2009 69.20 75.59 69.11 74.99 1,011,857 +3.07(+4.27%)
Jan 22, 2009 70.13 73.24 67.00 71.92 2,181,575 -0.82(-1.13%)
Jan 21, 2009 65.88 73.32 64.49 72.75 4,819,660 +3.39(+4.89%)
Jan 20, 2009 76.38 76.65 68.89 69.36 2,829,123 -9.20(-11.71%)
Jan 16, 2009 79.79 80.64 75.98 78.56 0 +0.33(+0.42%)
Jan 15, 2009 79.76 81.00 75.42 78.23 903,827 -1.96(-2.45%)
Jan 14, 2009 83.12 83.23 79.31 80.19 721,025 -4.95(-5.82%)
Jan 13, 2009 82.57 86.42 82.08 85.15 768,868 +2.32(+2.80%)
Jan 12, 2009 85.17 85.58 81.53 82.83 734,500 -2.53(-2.96%)
Jan 09, 2009 89.85 89.85 84.80 85.35 737,668 -3.91(-4.38%)
Jan 08, 2009 87.23 89.95 84.87 89.26 1,050,833 +1.57(+1.79%)
Jan 07, 2009 93.19 93.20 87.15 87.69 1,437,167 -6.07(-6.47%)
Jan 06, 2009 93.87 95.21 92.51 93.76 1,157,875 +0.71(+0.76%)
Jan 05, 2009 92.53 96.10 92.17 93.05 1,033,361 -0.23(-0.24%)
Jan 02, 2009 89.18 93.87 86.63 93.28 0 +3.33(+3.70%)
Jan 01, 2009 87.20 90.56 86.53 89.95 0 +0.00(+0.00%)
Dec 31, 2008 87.20 90.56 86.53 89.95 807,937 +3.00(+3.45%)
Dec 30, 2008 84.31 86.96 82.61 86.95 716,823 +3.67(+4.41%)
Dec 29, 2008 84.36 84.36 81.05 83.28 882,475 -1.48(-1.74%)
Dec 26, 2008 86.33 86.33 83.23 84.75 317,044 -1.24(-1.44%)
Dec 24, 2008 85.79 86.99 84.88 85.99 444,620 -0.46(-0.53%)
Dec 23, 2008 90.06 90.06 85.59 86.45 858,275 -2.92(-3.27%)
Dec 22, 2008 91.19 91.40 87.53 89.37 423,366 -2.09(-2.29%)
Dec 19, 2008 86.16 91.68 85.05 91.46 947,289 +6.17(+7.23%)
Dec 18, 2008 89.46 90.94 84.10 85.29 1,021,447 -2.10(-2.40%)
Dec 17, 2008 84.63 88.26 82.47 87.39 827,604 +0.75(+0.87%)
Dec 16, 2008 78.90 86.64 78.90 86.64 1,521,889 +9.00(+11.59%)
Dec 15, 2008 79.65 80.13 76.32 77.64 376,485 -2.92(-3.63%)
Dec 12, 2008 76.49 81.25 76.49 80.57 705,488 +1.01(+1.26%)
Dec 11, 2008 87.73 90.22 79.17 79.56 917,743 -9.43(-10.59%)
Dec 10, 2008 88.85 90.76 86.88 88.99 630,778 -0.27(-0.30%)
Dec 09, 2008 89.58 92.05 87.78 89.26 1,033,479 -3.36(-3.63%)
Dec 08, 2008 87.14 93.04 86.69 92.62 897,664 +6.58(+7.65%)
Dec 05, 2008 76.64 86.18 75.77 86.03 896,783 +8.43(+10.86%)
Dec 04, 2008 79.89 82.40 76.48 77.60 701,761 -4.06(-4.98%)
Dec 03, 2008 77.27 81.70 72.68 81.67 751,444 +5.66(+7.45%)
Dec 02, 2008 72.78 76.14 70.27 76.01 898,359 +4.22(+5.88%)
Dec 01, 2008 80.86 81.46 71.62 71.78 866,271 -11.98(-14.30%)
Nov 28, 2008 82.29 83.79 81.79 83.77 151,459 +0.65(+0.79%)
Nov 26, 2008 76.46 83.70 76.18 83.11 426,786 +4.86(+6.22%)
Nov 25, 2008 79.87 80.55 74.90 78.25 971,745 +0.87(+1.12%)
Nov 24, 2008 74.62 78.26 71.18 77.38 1,368,184 +4.82(+6.64%)
Nov 21, 2008 67.89 72.80 63.16 72.56 1,511,442 +6.12(+9.21%)
Nov 20, 2008 63.95 72.64 63.95 66.45 1,649,079 +0.56(+0.85%)
Nov 19, 2008 70.03 70.71 65.73 65.89 1,713,912 -4.90(-6.93%)
Nov 18, 2008 69.97 72.23 68.65 70.79 1,053,780 -0.11(-0.15%)
Nov 17, 2008 72.58 75.74 69.79 70.90 1,315,757 -2.48(-3.38%)
Nov 14, 2008 77.43 79.53 73.30 73.38 898,911 -5.71(-7.22%)
Nov 13, 2008 71.62 79.29 70.25 79.09 1,753,978 +8.15(+11.49%)
Nov 12, 2008 73.24 76.13 70.24 70.94 1,104,302 -5.69(-7.43%)
Nov 11, 2008 73.33 78.40 70.94 76.63 2,264,172 -0.37(-0.48%)
Nov 10, 2008 85.76 86.38 76.56 77.00 789,520 -6.69(-7.99%)
Nov 07, 2008 83.22 86.09 80.24 83.69 662,383 +1.29(+1.57%)
Nov 06, 2008 90.02 92.47 81.98 82.39 1,124,589 -8.61(-9.46%)
Nov 05, 2008 93.95 95.16 90.62 91.00 1,005,815 -4.98(-5.19%)
Nov 04, 2008 93.25 98.56 92.11 95.99 1,087,489 +4.24(+4.62%)
Nov 03, 2008 85.89 92.22 84.62 91.75 812,891 +4.23(+4.83%)
Oct 31, 2008 86.59 88.80 84.86 87.52 741,984 +1.05(+1.21%)
Oct 30, 2008 91.68 91.68 84.48 86.47 859,168 -1.03(-1.17%)
Oct 29, 2008 85.61 92.53 80.63 87.50 1,205,168 +2.21(+2.59%)
Oct 28, 2008 76.13 85.28 72.24 85.28 1,268,861 +13.95(+19.56%)
Oct 27, 2008 74.80 77.53 71.33 71.33 649,509 -6.30(-8.11%)
Oct 24, 2008 66.23 80.76 66.23 77.63 1,537,572 +2.41(+3.21%)
Oct 23, 2008 80.29 84.04 71.06 75.22 1,260,246 -4.66(-5.83%)
Oct 22, 2008 82.74 86.74 74.98 79.87 1,633,201 -6.88(-7.93%)
Oct 21, 2008 91.62 91.62 84.13 86.76 2,177,645 -8.68(-9.09%)
Oct 20, 2008 101.36 101.88 91.38 95.43 1,119,246 -3.66(-3.70%)
Oct 17, 2008 94.77 101.15 93.95 99.10 1,516,003 +1.57(+1.61%)
Oct 16, 2008 97.11 98.90 87.98 97.53 1,378,156 +2.28(+2.39%)
Oct 15, 2008 107.95 111.80 95.25 95.25 1,409,687 -17.50(-15.52%)
Oct 14, 2008 123.94 125.25 108.86 112.76 1,178,634 -7.08(-5.91%)
Oct 13, 2008 113.27 120.61 108.35 119.83 1,191,827 +13.89(+13.11%)
Oct 10, 2008 98.62 108.67 88.10 105.95 2,226,943 +3.63(+3.55%)
Oct 09, 2008 115.98 115.98 99.95 102.32 1,701,825 -8.96(-8.05%)
Oct 08, 2008 111.28 120.30 109.45 111.28 728,888 -2.83(-2.48%)
Oct 07, 2008 118.61 124.08 114.11 114.11 523,361 -0.50(-0.44%)
Oct 06, 2008 115.96 119.76 112.21 114.61 578,021 -7.00(-5.75%)
Oct 03, 2008 116.64 129.94 116.64 121.61 0 +6.96(+6.07%)
Oct 02, 2008 119.94 119.94 111.20 114.64 1,144,811 -5.52(-4.59%)
Oct 01, 2008 127.27 127.29 117.73 120.16 1,025,179 -9.44(-7.29%)
Sep 30, 2008 130.60 138.09 126.64 129.60 616,584 +2.33(+1.83%)
Sep 29, 2008 131.93 132.91 122.34 127.27 818,354 -6.67(-4.98%)
Sep 26, 2008 126.27 134.99 121.59 133.94 0 +6.43(+5.04%)
Sep 25, 2008 136.20 140.32 127.34 127.51 1,213,849 -3.70(-2.82%)
Sep 24, 2008 126.36 132.34 123.98 131.21 593,347 +7.90(+6.41%)
Sep 23, 2008 128.68 132.91 123.27 123.31 742,251 -2.47(-1.96%)
Sep 22, 2008 139.93 139.93 125.77 125.77 1,331,231 -14.16(-10.12%)
Sep 19, 2008 150.15 166.16 131.75 139.93 0 +1.45(+1.04%)
Sep 18, 2008 129.58 143.26 112.76 138.48 3,262,053 +13.21(+10.55%)
Sep 17, 2008 129.10 139.03 120.36 125.27 2,307,330 -16.05(-11.35%)
Sep 16, 2008 127.78 141.32 127.78 141.32 1,392,224 +7.38(+5.51%)
Sep 15, 2008 134.17 145.86 133.57 133.93 2,196,838 -1.33(-0.99%)
Sep 12, 2008 145.59 145.79 133.77 135.27 2,090,908 -11.86(-8.06%)
Sep 11, 2008 139.93 147.51 138.67 147.13 910,564 +2.93(+2.03%)
Sep 10, 2008 141.50 147.26 137.98 144.19 786,599 +3.73(+2.66%)
Sep 09, 2008 147.59 148.97 140.46 140.46 1,132,655 -8.61(-5.78%)
Sep 08, 2008 148.59 150.37 140.86 149.07 934,043 +8.11(+5.75%)
Sep 05, 2008 139.92 141.82 135.19 140.96 0 +0.43(+0.30%)
Sep 04, 2008 146.13 146.88 140.28 140.54 477,444 -7.09(-4.80%)
Sep 03, 2008 146.39 148.72 143.03 147.63 421,741 +1.23(+0.84%)
Sep 02, 2008 147.25 151.32 145.11 146.39 763,824 +1.63(+1.13%)
Aug 29, 2008 144.76 146.17 144.03 144.76 379,304 -1.00(-0.69%)
Aug 28, 2008 141.33 145.76 140.79 145.76 478,940 +4.38(+3.10%)
Aug 27, 2008 137.76 142.03 136.59 141.38 452,939 +3.49(+2.53%)
Aug 26, 2008 137.51 138.53 135.19 137.89 493,581 +0.72(+0.52%)
Aug 25, 2008 141.08 141.08 137.17 137.17 558,355 -4.44(-3.13%)
Aug 22, 2008 141.01 142.05 138.67 141.61 437,125 +1.23(+0.88%)
Aug 21, 2008 136.34 140.92 136.34 140.38 376,703 +0.56(+0.40%)
Aug 20, 2008 137.69 141.02 136.23 139.82 588,336 +1.59(+1.15%)
Aug 19, 2008 137.76 139.42 135.70 138.22 660,313 -1.39(-1.00%)
Aug 18, 2008 143.87 144.32 139.57 139.62 355,140 -4.25(-2.95%)
Aug 15, 2008 145.28 147.54 142.24 143.87 0 -0.53(-0.37%)
Aug 14, 2008 144.74 147.98 142.02 144.40 2,287,979 -1.76(-1.20%)
Aug 13, 2008 149.11 149.61 145.36 146.16 782,306 -2.94(-1.97%)
Aug 12, 2008 152.36 155.28 147.57 149.09 1,058,594 -4.10(-2.68%)
Aug 11, 2008 147.38 153.60 145.32 153.19 1,043,905 +5.42(+3.67%)
Aug 08, 2008 143.61 150.01 142.91 147.77 468,893 +3.58(+2.48%)
Aug 07, 2008 147.54 148.13 142.57 144.19 694,699 -4.26(-2.87%)
Aug 06, 2008 151.37 151.44 147.17 148.45 559,435 -3.09(-2.04%)
Aug 05, 2008 144.13 151.53 144.13 151.53 1,034,334 +7.20(+4.99%)
Aug 04, 2008 144.65 146.46 142.41 144.33 561,459 -1.27(-0.87%)
Aug 01, 2008 144.40 146.68 140.57 145.60 854,964 +1.73(+1.20%)
Jul 31, 2008 144.72 146.87 143.43 143.87 628,265 -3.18(-2.16%)
Jul 30, 2008 147.35 150.37 141.62 147.05 755,157 +0.20(+0.14%)
Jul 29, 2008 146.85 146.85 139.42 146.85 896,677 +7.80(+5.61%)
Jul 28, 2008 144.35 146.78 138.80 139.05 853,569 -5.88(-4.05%)
Jul 25, 2008 140.91 146.11 139.05 144.93 757,034 +4.18(+2.97%)
Jul 24, 2008 148.65 148.65 140.00 140.75 1,051,985 -7.02(-4.75%)
Jul 23, 2008 144.16 149.13 142.84 147.76 1,444,109 +1.09(+0.75%)
Jul 22, 2008 140.75 146.67 135.47 146.67 1,302,995 +5.13(+3.62%)
Jul 21, 2008 144.10 148.04 139.62 141.54 1,124,462 -3.19(-2.20%)
Jul 18, 2008 138.02 147.97 135.76 144.73 2,520,910 +6.47(+4.68%)
Jul 17, 2008 127.46 143.16 123.09 138.26 3,857,650 +19.46(+16.38%)
Jul 16, 2008 109.14 119.39 107.72 118.80 3,700,946 +9.81(+9.00%)
Jul 15, 2008 109.71 112.34 103.70 109.00 2,222,334 -1.63(-1.47%)
Jul 14, 2008 117.10 118.84 110.41 110.62 1,008,610 -5.36(-4.62%)
Jul 11, 2008 112.48 117.45 111.33 115.99 1,755,065 +1.17(+1.02%)
Jul 10, 2008 111.70 118.18 110.34 114.82 1,395,406 +4.16(+3.76%)
Jul 09, 2008 115.56 116.52 110.21 110.66 1,276,010 -4.89(-4.23%)
Jul 08, 2008 107.82 115.55 107.12 115.55 1,195,991 +6.53(+5.99%)
Jul 07, 2008 112.86 114.07 107.72 109.02 1,646,750 -3.56(-3.16%)
Jul 04, 2008 112.46 112.85 109.54 112.58 885,166 +0.00(+0.00%)
Jul 03, 2008 112.46 112.85 109.54 112.58 885,166 +0.98(+0.87%)
Jul 02, 2008 118.17 119.50 110.75 111.60 1,818,904 -5.26(-4.50%)
Jul 01, 2008 115.34 118.63 113.07 116.86 1,550,819 -0.64(-0.55%)
Jun 30, 2008 120.88 120.88 114.10 117.51 1,490,692 -0.40(-0.34%)
Jun 27, 2008 121.19 121.67 117.25 117.91 4,390,783 -2.06(-1.72%)
Jun 26, 2008 123.48 123.85 119.71 119.97 968,750 -5.88(-4.67%)
Jun 25, 2008 128.50 130.41 124.98 125.84 1,115,686 -3.03(-2.35%)
Jun 24, 2008 134.56 134.56 127.26 128.88 1,100,247 -3.61(-2.73%)
Jun 23, 2008 135.85 136.83 131.03 132.49 1,114,373 +1.70(+1.30%)
Jun 20, 2008 135.57 135.93 128.84 130.79 878,915 -6.00(-4.38%)
Jun 19, 2008 135.77 137.13 132.62 136.78 792,490 +0.71(+0.52%)
Jun 18, 2008 134.60 138.53 134.11 136.07 718,994 +0.24(+0.18%)
Jun 17, 2008 139.58 141.26 135.11 135.83 599,566 -2.72(-1.96%)
Jun 16, 2008 138.61 140.65 136.10 138.55 685,082 -1.04(-0.74%)
Jun 13, 2008 136.43 139.58 134.75 139.58 810,931 +4.85(+3.60%)
Jun 12, 2008 135.43 138.23 133.26 134.74 973,608 -0.03(-0.03%)
Jun 11, 2008 140.27 140.28 134.64 134.77 733,634 -5.97(-4.24%)
Jun 10, 2008 141.27 143.06 139.37 140.74 654,419 -1.27(-0.89%)
Jun 09, 2008 141.77 144.42 139.44 142.01 389,610 +0.26(+0.18%)
Jun 06, 2008 146.54 146.60 141.75 141.75 407,962 -6.65(-4.48%)
Jun 05, 2008 144.40 148.39 144.40 148.39 551,848 +4.97(+3.47%)
Jun 04, 2008 144.06 145.61 142.78 143.42 599,231 -0.88(-0.61%)
Jun 03, 2008 145.55 146.33 141.89 144.30 879,192 -1.85(-1.26%)
Jun 02, 2008 148.58 148.58 143.57 146.14 404,919 -3.23(-2.16%)
May 30, 2008 148.05 151.04 147.89 149.37 427,447 +2.32(+1.58%)
May 29, 2008 142.50 149.04 142.09 147.05 545,410 +4.05(+2.83%)
May 28, 2008 143.40 143.50 140.07 143.00 293,573 +0.52(+0.37%)
May 27, 2008 138.72 142.54 138.20 142.48 549,186 +4.05(+2.92%)
May 26, 2008 135.27 140.78 135.27 138.43 0 +0.00(+0.00%)
May 23, 2008 135.27 140.78 135.27 138.43 1,001,325 +3.42(+2.53%)
May 22, 2008 132.38 136.03 131.86 135.01 483,506 +1.71(+1.29%)
May 21, 2008 137.43 137.59 132.53 133.30 311,909 -3.90(-2.84%)
May 20, 2008 140.35 140.35 135.62 137.19 621,636 -4.38(-3.09%)
May 19, 2008 144.06 146.01 140.62 141.57 412,012 -2.09(-1.46%)
May 16, 2008 145.49 145.49 141.75 143.67 263,486 -1.79(-1.23%)
May 15, 2008 141.56 145.61 140.65 145.46 360,036 +3.90(+2.76%)
May 14, 2008 142.04 144.21 141.19 141.56 568,304 -1.01(-0.71%)
May 13, 2008 144.55 144.56 140.51 142.57 608,643 -0.73(-0.51%)
May 12, 2008 142.21 145.46 141.41 143.30 963,621 +2.56(+1.82%)
May 09, 2008 142.06 143.91 139.15 140.75 226,026 -1.61(-1.13%)
May 08, 2008 142.39 142.67 139.42 142.36 382,672 +1.51(+1.07%)
May 07, 2008 146.36 146.36 140.21 140.84 707,281 -4.52(-3.11%)
May 06, 2008 143.73 146.15 139.94 145.36 1,049,108 +2.36(+1.65%)
May 05, 2008 141.08 146.06 141.06 143.00 587,232 -0.56(-0.39%)
May 02, 2008 142.07 144.45 140.21 143.57 543,591 +2.86(+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.