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

BlackRock (NY: BLK )

1,039.28 +3.22 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2015 287.12 289.19 284.04 285.30 858,873 -2.14(-0.74%)
Apr 29, 2015 294.45 296.95 286.77 287.44 1,252,346 -8.76(-2.96%)
Apr 28, 2015 290.18 296.31 290.18 296.20 504,820 +4.67(+1.60%)
Apr 27, 2015 293.65 295.32 290.97 291.53 452,536 -0.85(-0.29%)
Apr 24, 2015 292.19 293.09 289.88 292.38 453,780 +0.82(+0.28%)
Apr 23, 2015 288.87 292.06 287.64 291.56 551,937 +1.90(+0.65%)
Apr 22, 2015 289.33 291.00 286.44 289.66 576,541 +1.56(+0.54%)
Apr 21, 2015 291.37 291.53 287.77 288.10 572,222 -1.72(-0.59%)
Apr 20, 2015 288.48 290.78 288.03 289.82 531,332 +3.38(+1.18%)
Apr 17, 2015 289.81 291.62 284.69 286.44 1,019,045 -5.31(-1.82%)
Apr 16, 2015 296.73 296.94 285.63 291.76 1,151,222 -3.51(-1.19%)
Apr 15, 2015 293.48 295.75 292.75 295.27 906,608 +2.35(+0.80%)
Apr 14, 2015 289.93 293.33 287.77 292.92 742,017 +3.11(+1.07%)
Apr 13, 2015 290.01 292.40 289.77 289.81 537,089 +0.19(+0.06%)
Apr 10, 2015 292.02 292.39 288.50 289.62 444,404 -1.63(-0.56%)
Apr 09, 2015 290.05 291.44 288.23 291.25 500,953 +1.43(+0.49%)
Apr 08, 2015 290.09 291.19 288.05 289.82 726,316 +0.86(+0.30%)
Apr 07, 2015 287.50 290.75 287.17 288.97 572,445 +1.29(+0.45%)
Apr 06, 2015 284.45 289.36 283.42 287.68 440,564 +0.45(+0.16%)
Apr 02, 2015 284.81 287.23 287.23 287.23 448,773 +3.00(+1.06%)
Apr 01, 2015 285.75 287.64 283.65 284.22 757,663 -2.56(-0.89%)
Mar 31, 2015 287.08 288.59 285.89 286.79 544,923 -1.77(-0.61%)
Mar 30, 2015 284.64 289.75 284.64 288.56 600,843 +5.07(+1.79%)
Mar 27, 2015 283.65 285.14 282.40 283.49 493,604 -0.41(-0.14%)
Mar 26, 2015 282.79 285.98 282.22 283.89 532,821 -1.39(-0.49%)
Mar 25, 2015 289.96 291.65 285.16 285.28 499,405 -4.06(-1.40%)
Mar 24, 2015 292.65 293.13 289.34 289.34 577,566 -4.10(-1.40%)
Mar 23, 2015 296.26 298.53 293.20 293.44 577,870 -3.38(-1.14%)
Mar 20, 2015 290.53 297.57 290.38 296.82 869,503 +6.81(+2.35%)
Mar 19, 2015 294.75 295.11 289.36 290.01 807,732 -6.12(-2.07%)
Mar 18, 2015 293.16 298.66 291.19 296.13 759,946 +2.74(+0.93%)
Mar 17, 2015 292.43 294.86 291.25 293.39 678,097 +0.14(+0.05%)
Mar 16, 2015 290.57 293.76 289.83 293.25 627,303 +4.97(+1.72%)
Mar 13, 2015 289.26 290.03 285.50 288.28 665,598 -0.76(-0.26%)
Mar 12, 2015 282.68 289.21 282.68 289.04 605,137 +8.07(+2.87%)
Mar 11, 2015 279.98 282.08 279.56 280.96 592,812 +1.74(+0.62%)
Mar 10, 2015 283.18 284.37 279.13 279.22 677,686 -6.59(-2.30%)
Mar 09, 2015 286.50 288.46 284.98 285.81 662,480 -0.69(-0.24%)
Mar 06, 2015 289.68 294.39 286.01 286.50 687,260 -3.50(-1.21%)
Mar 05, 2015 290.05 291.21 287.96 290.00 466,952 +0.63(+0.22%)
Mar 04, 2015 289.30 290.76 287.86 289.37 473,333 -1.83(-0.63%)
Mar 03, 2015 291.69 292.76 289.02 291.21 550,389 -2.15(-0.73%)
Mar 02, 2015 289.46 293.57 286.70 293.36 613,344 +3.90(+1.35%)
Feb 27, 2015 292.27 293.69 289.43 289.46 901,015 -2.80(-0.96%)
Feb 26, 2015 292.09 293.82 290.89 292.27 510,187 -0.70(-0.24%)
Feb 25, 2015 294.39 295.10 292.69 292.97 568,992 -1.71(-0.58%)
Feb 24, 2015 294.37 296.06 293.81 294.68 579,556 +1.31(+0.45%)
Feb 23, 2015 293.94 294.59 291.24 293.37 569,190 -0.16(-0.06%)
Feb 20, 2015 292.81 294.33 290.81 293.53 993,493 -0.76(-0.26%)
Feb 19, 2015 293.57 295.70 293.07 294.29 640,322 -0.20(-0.07%)
Feb 18, 2015 296.57 297.06 293.65 294.48 748,350 -1.92(-0.65%)
Feb 17, 2015 295.77 298.36 294.44 296.41 1,440,230 +3.34(+1.14%)
Feb 13, 2015 292.17 293.06 293.06 293.06 710,472 +0.90(+0.31%)
Feb 12, 2015 288.36 292.61 288.36 292.16 571,629 +3.88(+1.35%)
Feb 11, 2015 288.00 290.11 286.24 288.28 591,949 -0.60(-0.21%)
Feb 10, 2015 284.46 289.95 283.94 288.88 932,753 +7.64(+2.72%)
Feb 09, 2015 280.59 282.58 279.65 281.24 517,205 -1.22(-0.43%)
Feb 06, 2015 282.32 286.38 280.68 282.46 838,780 +2.81(+1.01%)
Feb 05, 2015 274.59 280.42 274.34 279.64 954,151 +6.27(+2.29%)
Feb 04, 2015 270.07 276.14 268.83 273.38 698,898 -1.69(-0.61%)
Feb 03, 2015 271.26 275.42 271.26 275.07 840,824 +4.14(+1.53%)
Feb 02, 2015 266.82 271.29 264.54 270.93 782,986 +5.56(+2.09%)
Jan 30, 2015 268.94 271.18 265.19 265.37 851,021 -5.01(-1.85%)
Jan 29, 2015 269.49 271.33 267.13 270.38 761,846 +1.49(+0.55%)
Jan 28, 2015 275.49 276.44 268.69 268.90 721,449 -5.03(-1.84%)
Jan 27, 2015 275.30 276.67 273.38 273.92 559,363 -4.61(-1.65%)
Jan 26, 2015 275.89 279.36 274.83 278.53 603,020 +1.77(+0.64%)
Jan 23, 2015 281.55 281.90 276.75 276.76 537,019 -4.42(-1.57%)
Jan 22, 2015 275.89 282.15 271.58 281.18 919,389 +8.80(+3.23%)
Jan 21, 2015 268.58 273.55 266.93 272.38 1,056,033 +2.27(+0.84%)
Jan 20, 2015 272.78 274.02 268.62 270.11 1,205,945 -1.15(-0.43%)
Jan 16, 2015 266.88 271.69 264.27 271.26 1,175,879 +4.38(+1.64%)
Jan 15, 2015 272.04 272.44 265.42 266.88 849,546 -2.57(-0.95%)
Jan 14, 2015 269.32 270.95 265.37 269.46 920,727 -1.74(-0.64%)
Jan 13, 2015 272.60 276.27 268.80 271.19 521,837 +0.82(+0.30%)
Jan 12, 2015 272.93 274.62 268.28 270.38 425,395 -1.79(-0.66%)
Jan 09, 2015 275.88 276.29 270.38 272.17 696,225 -3.27(-1.19%)
Jan 08, 2015 274.98 276.39 274.01 275.44 616,927 +3.18(+1.17%)
Jan 07, 2015 268.99 272.75 268.30 272.25 498,359 +5.64(+2.12%)
Jan 06, 2015 271.76 274.04 263.85 266.61 803,725 -4.21(-1.55%)
Jan 05, 2015 275.29 276.10 270.12 270.82 597,818 -7.19(-2.59%)
Jan 02, 2015 278.99 280.48 274.67 278.01 471,095 -0.65(-0.23%)
Dec 31, 2014 282.39 278.66 278.66 278.66 383,401 -3.52(-1.25%)
Dec 30, 2014 282.95 283.83 280.95 282.18 325,052 -1.07(-0.38%)
Dec 29, 2014 282.62 285.71 281.02 283.26 266,914 -0.13(-0.05%)
Dec 26, 2014 283.87 284.82 283.17 283.39 199,083 -0.03(-0.01%)
Dec 24, 2014 284.44 283.42 283.42 283.42 196,704 -0.42(-0.15%)
Dec 23, 2014 283.04 285.76 281.44 283.84 770,470 +2.37(+0.84%)
Dec 22, 2014 281.48 281.62 279.11 281.47 435,134 +0.79(+0.28%)
Dec 19, 2014 283.34 285.25 279.56 280.68 1,370,580 +1.02(+0.37%)
Dec 18, 2014 276.77 279.67 273.96 279.66 742,931 +8.03(+2.96%)
Dec 17, 2014 264.34 271.97 263.04 271.62 853,359 +9.03(+3.44%)
Dec 16, 2014 262.45 269.33 260.77 262.59 782,429 -1.94(-0.73%)
Dec 15, 2014 269.73 271.08 262.96 264.53 821,489 -1.14(-0.43%)
Dec 12, 2014 276.25 276.64 265.60 265.67 977,104 -10.09(-3.66%)
Dec 11, 2014 280.68 281.66 274.81 275.75 798,637 -2.49(-0.89%)
Dec 10, 2014 282.63 283.82 278.05 278.24 657,287 -4.46(-1.58%)
Dec 09, 2014 279.78 282.90 278.93 282.70 567,232 -0.69(-0.24%)
Dec 08, 2014 281.94 287.30 281.02 283.39 627,740 -0.60(-0.21%)
Dec 05, 2014 282.75 284.43 281.94 283.99 615,099 +2.88(+1.02%)
Dec 04, 2014 276.99 281.33 276.15 281.12 746,878 +2.98(+1.07%)
Dec 03, 2014 276.96 278.67 276.82 278.14 585,940 +0.83(+0.30%)
Dec 02, 2014 277.51 278.71 275.55 277.31 733,743 +0.62(+0.23%)
Dec 01, 2014 278.01 278.80 275.79 276.69 750,222 -1.65(-0.59%)
Nov 28, 2014 278.48 279.70 277.27 278.34 369,339 +1.14(+0.41%)
Nov 26, 2014 277.63 277.20 277.20 277.20 395,922 +0.46(+0.17%)
Nov 25, 2014 276.46 278.13 274.80 276.75 702,936 +0.95(+0.35%)
Nov 24, 2014 276.99 278.01 274.68 275.79 590,310 -0.09(-0.03%)
Nov 21, 2014 273.33 276.43 272.60 275.88 1,086,975 +6.49(+2.41%)
Nov 20, 2014 266.36 270.50 266.23 269.40 393,844 +0.91(+0.34%)
Nov 19, 2014 268.98 269.15 266.03 268.48 419,739 -1.22(-0.45%)
Nov 18, 2014 269.27 270.30 268.78 269.71 490,150 +0.74(+0.28%)
Nov 17, 2014 268.50 269.93 267.93 268.96 369,838 -0.57(-0.21%)
Nov 14, 2014 271.28 271.38 269.23 269.53 303,006 -0.67(-0.25%)
Nov 13, 2014 271.55 271.92 268.28 270.20 510,609 -1.02(-0.38%)
Nov 12, 2014 270.76 272.06 269.63 271.23 589,188 -1.00(-0.37%)
Nov 11, 2014 272.51 273.28 271.48 272.23 416,994 +0.38(+0.14%)
Nov 10, 2014 272.47 272.79 271.33 271.85 700,336 -0.60(-0.22%)
Nov 07, 2014 269.95 273.28 268.33 272.45 944,732 +2.98(+1.11%)
Nov 06, 2014 267.65 269.95 266.84 269.47 621,489 +2.62(+0.98%)
Nov 05, 2014 268.01 269.26 266.51 266.85 892,639 +2.11(+0.80%)
Nov 04, 2014 262.30 265.79 261.57 264.74 972,277 +2.12(+0.81%)
Nov 03, 2014 265.83 266.65 261.27 262.62 864,136 -1.79(-0.68%)
Oct 31, 2014 260.47 265.27 259.97 264.41 982,318 +6.11(+2.36%)
Oct 30, 2014 255.82 259.14 255.80 258.30 775,987 +0.96(+0.37%)
Oct 29, 2014 254.99 257.99 253.38 257.34 879,387 +2.02(+0.79%)
Oct 28, 2014 253.61 255.33 252.59 255.32 524,364 +3.56(+1.41%)
Oct 27, 2014 250.66 251.82 251.82 251.76 549,529 -0.06(-0.02%)
Oct 24, 2014 249.31 252.20 249.15 251.82 487,888 +2.16(+0.87%)
Oct 23, 2014 248.41 251.30 247.93 249.66 697,151 +4.81(+1.96%)
Oct 22, 2014 247.27 248.08 244.72 244.85 924,023 -2.54(-1.03%)
Oct 21, 2014 245.00 248.42 244.34 247.40 993,025 +4.67(+1.93%)
Oct 20, 2014 243.20 244.17 241.85 242.72 1,009,915 -1.98(-0.81%)
Oct 17, 2014 243.69 247.90 242.14 244.70 901,647 +3.87(+1.61%)
Oct 16, 2014 234.47 244.75 234.10 240.83 1,182,784 +0.25(+0.10%)
Oct 15, 2014 236.81 242.82 227.42 240.58 2,021,424 +2.81(+1.18%)
Oct 14, 2014 236.42 239.68 235.65 237.77 1,053,570 +2.19(+0.93%)
Oct 13, 2014 239.94 241.30 235.44 235.58 746,120 -3.84(-1.61%)
Oct 10, 2014 242.93 244.97 239.13 239.42 1,026,523 -4.92(-2.01%)
Oct 09, 2014 251.89 251.89 244.18 244.34 883,949 -7.50(-2.98%)
Oct 08, 2014 246.51 252.17 244.18 251.84 1,055,592 +4.68(+1.89%)
Oct 07, 2014 251.30 251.30 247.12 247.16 637,753 -5.64(-2.23%)
Oct 06, 2014 254.63 255.27 251.44 252.79 558,058 -0.74(-0.29%)
Oct 03, 2014 251.86 254.61 251.86 253.54 634,791 +2.71(+1.08%)
Oct 02, 2014 249.58 251.66 247.37 250.83 614,750 +0.27(+0.11%)
Oct 01, 2014 253.84 253.84 249.60 250.56 1,042,794 -3.94(-1.55%)
Sep 30, 2014 255.99 257.61 253.43 254.50 994,576 -1.81(-0.70%)
Sep 29, 2014 256.57 258.40 254.85 256.30 980,900 -3.43(-1.32%)
Sep 26, 2014 253.86 261.13 253.86 259.73 1,663,468 +10.50(+4.21%)
Sep 25, 2014 253.44 254.96 248.47 249.23 872,258 -5.80(-2.27%)
Sep 24, 2014 252.33 255.35 251.92 255.03 515,240 +3.05(+1.21%)
Sep 23, 2014 252.89 254.68 251.37 251.97 545,662 -1.98(-0.78%)
Sep 22, 2014 256.57 256.57 252.82 253.95 509,692 -3.21(-1.25%)
Sep 19, 2014 260.32 260.45 256.13 257.16 1,037,264 -1.44(-0.56%)
Sep 18, 2014 256.51 259.06 255.90 258.60 622,235 +3.00(+1.17%)
Sep 17, 2014 254.63 257.24 253.47 255.60 689,789 +1.22(+0.48%)
Sep 16, 2014 252.92 255.10 250.66 254.38 759,805 +0.95(+0.37%)
Sep 15, 2014 254.25 254.95 252.82 253.44 491,415 -1.64(-0.64%)
Sep 12, 2014 254.53 255.70 253.49 255.08 486,392 +0.43(+0.17%)
Sep 11, 2014 254.08 255.41 253.33 254.65 651,430 -1.05(-0.41%)
Sep 10, 2014 255.77 256.84 255.09 255.69 604,822 +1.10(+0.43%)
Sep 09, 2014 256.89 257.43 254.13 254.59 481,370 -3.08(-1.19%)
Sep 08, 2014 257.32 259.09 256.30 257.67 430,969 -0.26(-0.10%)
Sep 05, 2014 256.57 257.94 254.43 257.92 509,649 +0.78(+0.30%)
Sep 04, 2014 258.16 259.64 256.44 257.14 569,169 +0.40(+0.16%)
Sep 03, 2014 257.02 257.92 255.61 256.74 575,675 +1.85(+0.73%)
Sep 02, 2014 257.67 257.86 253.49 254.88 996,614 -1.33(-0.52%)
Aug 29, 2014 255.80 256.21 256.21 256.21 635,359 +1.31(+0.51%)
Aug 28, 2014 256.30 256.87 254.31 254.90 716,291 -2.15(-0.84%)
Aug 27, 2014 259.37 260.22 255.88 257.06 718,359 -2.25(-0.87%)
Aug 26, 2014 257.49 259.93 256.75 259.31 904,416 +2.70(+1.05%)
Aug 25, 2014 252.49 257.00 252.37 256.60 917,072 +5.36(+2.14%)
Aug 22, 2014 250.54 252.34 249.92 251.24 593,627 -0.22(-0.09%)
Aug 21, 2014 250.04 251.53 248.93 251.46 669,492 +1.21(+0.48%)
Aug 20, 2014 247.70 250.44 246.47 250.25 684,369 +2.44(+0.99%)
Aug 19, 2014 246.24 248.04 245.70 247.81 919,807 +1.40(+0.57%)
Aug 18, 2014 244.36 246.50 243.83 246.41 603,662 +3.56(+1.47%)
Aug 15, 2014 243.88 244.42 240.86 242.84 763,546 +0.30(+0.12%)
Aug 14, 2014 241.47 242.66 241.14 242.54 433,759 +1.33(+0.55%)
Aug 13, 2014 241.16 239.59 240.22 241.22 497,775 +1.63(+0.68%)
Aug 12, 2014 237.13 239.97 237.06 239.59 719,043 +1.88(+0.79%)
Aug 11, 2014 238.29 239.51 237.46 237.70 461,493 +0.49(+0.21%)
Aug 08, 2014 234.62 236.75 233.21 237.21 513,539 +3.72(+1.59%)
Aug 07, 2014 235.45 237.16 232.37 233.49 559,911 -0.81(-0.35%)
Aug 06, 2014 231.04 235.81 230.69 234.30 867,953 +2.25(+0.97%)
Aug 05, 2014 234.38 235.55 231.49 232.05 983,304 -3.29(-1.40%)
Aug 04, 2014 236.20 236.20 233.73 235.34 1,137,786 +1.48(+0.63%)
Aug 01, 2014 231.74 237.43 231.20 233.86 999,221 -0.99(-0.42%)
Jul 31, 2014 240.25 240.44 234.84 234.84 1,094,393 -7.78(-3.20%)
Jul 30, 2014 243.66 244.42 240.93 242.62 654,012 +0.22(+0.09%)
Jul 29, 2014 244.42 246.03 242.29 242.41 589,798 -1.46(-0.60%)
Jul 28, 2014 242.68 244.75 241.41 243.86 725,269 +1.17(+0.48%)
Jul 25, 2014 243.28 244.12 241.70 242.69 659,527 -1.89(-0.77%)
Jul 24, 2014 245.29 245.97 243.87 244.58 513,285 +0.62(+0.26%)
Jul 23, 2014 246.52 246.61 243.92 243.96 893,758 -1.93(-0.79%)
Jul 22, 2014 245.96 247.69 245.56 245.89 675,150 +0.34(+0.14%)
Jul 21, 2014 245.13 247.04 244.66 245.55 724,231 -1.73(-0.70%)
Jul 18, 2014 245.16 247.94 244.81 247.28 872,976 +2.37(+0.97%)
Jul 17, 2014 248.92 251.16 244.54 244.91 988,228 -5.69(-2.27%)
Jul 16, 2014 252.04 255.78 248.57 250.60 1,145,094 +1.10(+0.44%)
Jul 15, 2014 248.93 251.32 248.32 249.50 1,378,318 +0.37(+0.15%)
Jul 14, 2014 246.02 249.55 245.88 249.13 844,293 +4.20(+1.71%)
Jul 11, 2014 243.61 245.60 242.38 244.93 797,749 +1.47(+0.60%)
Jul 10, 2014 243.90 244.95 242.01 243.45 699,228 -3.90(-1.58%)
Jul 09, 2014 247.00 247.92 245.78 247.35 448,274 +2.04(+0.83%)
Jul 08, 2014 247.40 247.41 244.82 245.31 585,474 -2.21(-0.89%)
Jul 07, 2014 247.58 248.74 246.71 247.52 502,392 -1.87(-0.75%)
Jul 03, 2014 247.38 249.39 249.39 249.39 358,780 +1.33(+0.54%)
Jul 02, 2014 248.69 248.85 246.50 248.06 700,759 -0.39(-0.16%)
Jul 01, 2014 247.92 250.35 246.88 248.45 641,665 +2.14(+0.87%)
Jun 30, 2014 244.39 247.11 243.92 246.31 653,278 +1.93(+0.79%)
Jun 27, 2014 242.76 244.82 241.84 244.37 676,424 +1.44(+0.59%)
Jun 26, 2014 244.49 244.93 240.86 242.93 785,361 -1.37(-0.56%)
Jun 25, 2014 243.06 245.60 242.04 244.30 666,201 +0.57(+0.23%)
Jun 24, 2014 244.29 246.61 242.88 243.73 757,922 -1.28(-0.52%)
Jun 23, 2014 244.43 245.79 243.69 245.01 605,543 -0.10(-0.04%)
Jun 20, 2014 246.29 247.02 244.12 245.11 869,549 -0.58(-0.24%)
Jun 19, 2014 246.68 247.49 243.75 245.69 909,413 -0.81(-0.33%)
Jun 18, 2014 240.64 247.14 239.25 246.50 1,213,445 +6.01(+2.50%)
Jun 17, 2014 237.13 240.59 235.70 240.49 587,920 +2.06(+0.86%)
Jun 16, 2014 237.71 238.90 236.22 238.43 612,128 -0.05(-0.02%)
Jun 13, 2014 238.63 239.68 237.44 238.48 442,135 +0.49(+0.20%)
Jun 12, 2014 240.09 240.34 236.78 238.00 674,430 -1.98(-0.83%)
Jun 11, 2014 241.09 241.97 238.76 239.98 529,634 -2.55(-1.05%)
Jun 10, 2014 242.10 243.34 240.55 242.53 509,556 +0.57(+0.24%)
Jun 06, 2014 240.25 242.43 239.36 241.96 593,168 +3.11(+1.30%)
Jun 05, 2014 238.56 239.56 236.18 238.85 734,818 +0.86(+0.36%)
Jun 04, 2014 235.44 238.26 234.69 238.00 728,850 +1.64(+0.69%)
Jun 03, 2014 233.49 237.68 233.03 236.36 939,222 +1.98(+0.84%)
Jun 02, 2014 233.56 234.85 231.55 234.38 527,743 +0.87(+0.37%)
May 30, 2014 233.04 234.35 232.31 233.52 476,584 +0.06(+0.03%)
May 29, 2014 231.93 233.77 231.26 233.46 529,940 +2.57(+1.11%)
May 28, 2014 233.42 234.21 230.73 230.89 813,415 -2.42(-1.04%)
May 27, 2014 232.19 234.28 231.23 233.31 605,781 +3.02(+1.31%)
May 23, 2014 230.09 230.29 230.29 230.29 467,566 -0.54(-0.24%)
May 22, 2014 229.10 230.97 228.25 230.84 363,790 +1.15(+0.50%)
May 21, 2014 227.78 230.53 227.78 229.69 587,766 +2.66(+1.17%)
May 20, 2014 229.00 229.92 225.94 227.03 571,137 -1.97(-0.86%)
May 19, 2014 227.60 229.51 226.85 229.00 525,020 +1.13(+0.49%)
May 16, 2014 230.38 230.38 225.68 227.87 711,035 +0.39(+0.17%)
May 15, 2014 230.70 231.10 226.05 227.48 865,080 -3.66(-1.58%)
May 14, 2014 232.18 232.87 230.66 231.14 619,685 -0.89(-0.38%)
May 13, 2014 233.59 235.40 231.35 232.03 776,928 -1.24(-0.53%)
May 12, 2014 227.79 234.74 227.79 233.27 906,196 +1.72(+0.74%)
May 09, 2014 229.95 231.81 228.71 231.56 684,866 +1.50(+0.65%)
May 08, 2014 228.54 231.96 228.54 230.06 759,785 +1.06(+0.46%)
May 07, 2014 227.31 229.42 226.02 229.00 798,742 +2.06(+0.91%)
May 06, 2014 228.42 229.20 226.79 226.94 756,013 -1.68(-0.73%)
May 05, 2014 228.42 229.42 226.15 228.62 661,919 -0.38(-0.17%)
May 02, 2014 230.38 233.02 228.81 229.00 790,337 -1.57(-0.68%)
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.