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

BlackRock (NY: BLK )

772.00 -1.43 (-0.18%)
Streaming Delayed Price Updated: 12:38 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 (%)
Feb 26, 2010 148.88 150.49 148.88 149.77 441,896 +0.34(+0.23%)
Feb 25, 2010 148.19 149.99 146.88 149.42 524,533 -0.04(-0.03%)
Feb 24, 2010 148.71 149.89 148.19 149.47 409,751 +2.39(+1.62%)
Feb 23, 2010 148.92 150.05 147.01 147.08 403,174 -1.62(-1.09%)
Feb 22, 2010 148.89 150.11 147.88 148.69 547,687 +1.18(+0.80%)
Feb 19, 2010 146.65 147.98 146.21 147.51 430,609 +1.22(+0.83%)
Feb 18, 2010 146.75 147.33 144.60 146.30 512,596 +0.44(+0.30%)
Feb 17, 2010 144.02 146.26 143.94 145.86 544,067 +1.83(+1.27%)
Feb 16, 2010 142.58 144.02 141.69 144.02 404,686 +2.22(+1.57%)
Feb 12, 2010 140.58 141.80 141.80 141.80 579,117 -0.10(-0.07%)
Feb 11, 2010 144.27 144.60 141.08 141.90 638,529 -2.62(-1.81%)
Feb 10, 2010 142.46 145.74 142.46 144.52 904,816 +1.54(+1.08%)
Feb 09, 2010 141.60 143.31 140.42 142.98 825,078 +2.89(+2.06%)
Feb 08, 2010 143.33 143.72 140.05 140.09 520,536 -2.83(-1.98%)
Feb 05, 2010 144.04 145.45 137.28 142.91 1,292,694 -1.68(-1.16%)
Feb 04, 2010 148.39 148.96 144.09 144.60 789,552 -6.43(-4.26%)
Feb 03, 2010 147.72 151.88 147.20 151.03 878,966 +3.18(+2.15%)
Feb 02, 2010 145.69 148.11 143.26 147.85 1,047,037 -1.70(-1.14%)
Feb 01, 2010 147.34 150.06 147.18 149.55 622,862 +3.20(+2.18%)
Jan 29, 2010 153.88 153.88 145.56 146.36 705,741 -3.98(-2.65%)
Jan 28, 2010 155.38 156.37 147.67 150.34 929,767 -4.88(-3.14%)
Jan 27, 2010 156.31 158.21 149.59 155.22 818,395 +1.41(+0.92%)
Jan 26, 2010 153.70 156.67 152.98 153.81 296,673 -1.20(-0.77%)
Jan 25, 2010 154.31 156.26 153.23 155.01 285,644 +1.00(+0.65%)
Jan 22, 2010 157.08 161.32 152.38 154.01 413,092 -3.59(-2.28%)
Jan 21, 2010 164.29 164.29 157.35 157.60 518,106 -5.49(-3.37%)
Jan 20, 2010 163.59 163.86 161.08 163.09 296,474 -1.20(-0.73%)
Jan 19, 2010 162.70 164.87 160.33 164.28 274,038 +1.31(+0.81%)
Jan 15, 2010 162.81 162.97 162.97 162.97 287,805 +0.13(+0.08%)
Jan 14, 2010 163.71 164.48 162.22 162.84 239,315 -1.04(-0.64%)
Jan 13, 2010 160.32 164.24 160.32 163.88 297,061 +0.65(+0.40%)
Jan 12, 2010 165.13 166.46 163.23 163.23 303,944 -2.97(-1.79%)
Jan 11, 2010 164.24 166.88 164.24 166.20 303,608 +2.66(+1.63%)
Jan 08, 2010 162.54 163.87 162.05 163.54 327,788 +1.14(+0.70%)
Jan 07, 2010 160.62 162.70 160.17 162.40 318,854 +1.77(+1.10%)
Jan 06, 2010 163.26 163.35 160.21 160.63 406,750 -3.38(-2.06%)
Jan 05, 2010 163.63 164.05 162.06 164.01 290,356 +0.70(+0.43%)
Jan 04, 2010 161.57 164.00 159.84 163.31 348,720 +4.37(+2.75%)
Dec 31, 2009 162.90 158.94 158.94 158.94 380,283 -3.47(-2.14%)
Dec 30, 2009 164.06 164.13 162.20 162.41 243,227 -1.12(-0.68%)
Dec 29, 2009 164.07 165.42 163.40 163.53 485,327 -0.32(-0.20%)
Dec 28, 2009 164.28 164.28 162.71 163.85 312,790 -0.19(-0.12%)
Dec 24, 2009 163.00 164.57 163.00 164.04 112,791 +0.66(+0.41%)
Dec 23, 2009 163.83 164.51 162.81 163.37 279,295 -0.46(-0.28%)
Dec 22, 2009 164.74 165.25 163.18 163.83 325,646 +0.38(+0.23%)
Dec 21, 2009 163.87 164.87 162.89 163.45 378,960 -0.01(-0.01%)
Dec 18, 2009 161.07 164.05 160.49 163.46 1,283,368 +2.68(+1.66%)
Dec 17, 2009 159.31 162.21 158.67 160.79 518,939 +3.35(+2.13%)
Dec 16, 2009 156.41 161.25 156.41 157.43 591,497 +2.11(+1.36%)
Dec 15, 2009 155.22 155.72 153.13 155.32 548,665 +0.51(+0.33%)
Dec 14, 2009 154.19 154.81 153.82 154.81 228,619 +0.11(+0.07%)
Dec 11, 2009 155.75 156.28 154.17 154.70 276,703 -1.04(-0.67%)
Dec 10, 2009 155.13 157.43 155.13 155.74 284,074 +0.36(+0.23%)
Dec 09, 2009 153.66 155.72 151.99 155.38 334,472 +2.14(+1.40%)
Dec 08, 2009 150.59 154.44 150.25 153.24 457,283 +1.60(+1.06%)
Dec 07, 2009 152.40 154.63 150.59 151.63 801,019 -1.34(-0.88%)
Dec 04, 2009 156.75 156.75 148.06 152.98 1,286,202 -1.03(-0.67%)
Dec 03, 2009 155.71 156.41 153.48 154.01 400,370 -1.86(-1.19%)
Dec 02, 2009 155.38 156.92 154.87 155.87 318,485 +0.66(+0.43%)
Dec 01, 2009 156.04 157.35 153.94 155.20 376,230 -0.23(-0.15%)
Nov 30, 2009 152.94 155.51 152.11 155.43 521,548 +4.03(+2.66%)
Nov 27, 2009 151.29 154.69 151.23 151.40 243,458 -6.27(-3.98%)
Nov 25, 2009 155.89 158.41 155.89 157.67 300,595 +0.79(+0.51%)
Nov 24, 2009 156.09 157.19 154.21 156.88 333,389 +0.55(+0.35%)
Nov 23, 2009 155.61 157.78 154.78 156.33 346,107 +1.87(+1.21%)
Nov 20, 2009 156.75 157.30 154.26 154.46 390,252 -3.74(-2.36%)
Nov 19, 2009 160.62 161.29 156.67 158.20 263,514 -3.20(-1.99%)
Nov 18, 2009 164.07 164.07 159.56 161.40 233,667 -2.20(-1.34%)
Nov 17, 2009 163.59 164.62 161.94 163.60 327,583 +0.04(+0.03%)
Nov 16, 2009 160.16 164.41 160.16 163.56 346,016 +4.00(+2.51%)
Nov 13, 2009 158.25 160.02 157.14 159.56 185,399 +1.27(+0.80%)
Nov 12, 2009 158.73 160.29 157.58 158.29 351,169 -1.38(-0.86%)
Nov 11, 2009 158.77 161.08 158.56 159.66 498,277 +0.81(+0.51%)
Nov 10, 2009 161.57 162.01 158.66 158.86 399,370 -2.34(-1.45%)
Nov 09, 2009 156.45 162.63 156.20 161.20 634,510 +5.47(+3.51%)
Nov 06, 2009 154.27 157.17 153.72 155.73 251,463 +0.62(+0.40%)
Nov 05, 2009 151.09 155.15 151.03 155.11 216,483 +4.28(+2.84%)
Nov 04, 2009 151.97 153.72 150.38 150.83 254,221 -0.47(-0.31%)
Nov 03, 2009 149.63 151.49 147.93 151.29 369,813 +0.22(+0.14%)
Nov 02, 2009 148.55 151.80 147.93 151.07 627,148 +2.89(+1.95%)
Oct 30, 2009 153.61 153.61 146.86 148.19 604,752 -6.00(-3.89%)
Oct 29, 2009 153.13 154.53 152.06 154.19 500,578 +2.49(+1.64%)
Oct 28, 2009 152.39 155.90 150.59 151.70 670,142 -0.19(-0.13%)
Oct 27, 2009 154.91 156.03 151.33 151.89 375,308 -4.17(-2.67%)
Oct 26, 2009 159.53 159.84 155.27 156.06 376,642 -2.20(-1.39%)
Oct 23, 2009 158.99 160.13 157.61 158.25 429,595 -1.78(-1.11%)
Oct 22, 2009 159.77 161.00 156.86 160.03 416,908 -0.01(-0.00%)
Oct 21, 2009 160.34 162.75 159.51 160.04 701,738 -1.91(-1.18%)
Oct 20, 2009 160.91 162.15 160.47 161.95 1,076,106 +4.22(+2.68%)
Oct 19, 2009 157.16 160.11 156.38 157.73 753,671 +3.34(+2.16%)
Oct 16, 2009 153.67 155.46 152.48 154.39 267,745 -0.42(-0.27%)
Oct 15, 2009 153.90 155.97 153.05 154.80 422,204 +0.07(+0.04%)
Oct 14, 2009 148.19 155.38 147.95 154.74 751,369 +8.40(+5.74%)
Oct 13, 2009 148.43 148.47 145.56 146.34 333,722 -2.70(-1.81%)
Oct 12, 2009 148.60 149.56 147.90 149.03 483,194 +0.81(+0.55%)
Oct 09, 2009 146.82 148.66 146.15 148.23 469,328 +1.84(+1.26%)
Oct 08, 2009 147.10 148.71 145.94 146.38 465,087 +0.25(+0.17%)
Oct 07, 2009 146.49 146.75 144.14 146.14 474,811 +0.27(+0.18%)
Oct 06, 2009 147.84 149.94 143.95 145.87 816,357 +0.01(+0.00%)
Oct 05, 2009 142.61 145.97 141.70 145.87 510,768 +4.22(+2.98%)
Oct 02, 2009 141.85 145.13 141.00 141.64 532,144 -1.28(-0.90%)
Oct 01, 2009 147.08 149.01 142.87 142.92 554,750 -5.49(-3.70%)
Sep 30, 2009 148.09 149.64 145.55 148.41 599,095 +1.85(+1.26%)
Sep 29, 2009 146.44 148.16 145.98 146.56 609,155 +1.71(+1.18%)
Sep 28, 2009 140.59 146.43 140.49 144.85 593,602 +5.39(+3.86%)
Sep 25, 2009 141.19 141.19 138.95 139.47 383,485 -1.71(-1.21%)
Sep 24, 2009 145.24 146.51 139.51 141.18 651,896 -3.27(-2.27%)
Sep 23, 2009 146.25 150.70 144.09 144.45 1,081,372 +1.94(+1.36%)
Sep 22, 2009 140.70 142.88 140.70 142.51 298,192 +2.66(+1.90%)
Sep 21, 2009 140.88 141.69 139.41 139.85 406,319 -1.97(-1.39%)
Sep 18, 2009 138.49 141.88 138.49 141.82 604,344 +3.26(+2.35%)
Sep 17, 2009 139.64 142.13 138.46 138.56 472,941 -1.85(-1.32%)
Sep 16, 2009 138.92 141.69 138.12 140.42 564,138 +3.06(+2.23%)
Sep 15, 2009 137.74 138.48 136.60 137.36 424,466 -0.38(-0.28%)
Sep 14, 2009 136.49 137.78 135.26 137.74 315,700 -0.37(-0.27%)
Sep 11, 2009 138.42 138.95 136.94 138.11 413,085 +0.06(+0.04%)
Sep 10, 2009 138.16 138.68 136.38 138.05 344,986 -0.23(-0.16%)
Sep 09, 2009 136.46 138.77 135.84 138.27 327,839 +1.81(+1.33%)
Sep 08, 2009 136.10 136.71 134.91 136.46 355,359 +2.68(+2.00%)
Sep 04, 2009 134.94 135.50 132.90 133.78 391,573 -1.16(-0.86%)
Sep 03, 2009 132.18 134.94 132.18 134.94 391,237 +3.26(+2.47%)
Sep 02, 2009 131.38 133.69 131.20 131.68 348,285 -1.19(-0.90%)
Sep 01, 2009 136.76 138.85 132.41 132.87 766,753 -3.73(-2.73%)
Aug 31, 2009 135.05 136.91 134.72 136.60 424,485 -1.35(-0.98%)
Aug 28, 2009 137.56 139.49 137.00 137.96 635,335 +0.89(+0.65%)
Aug 27, 2009 136.42 137.35 134.41 137.07 613,406 +0.72(+0.53%)
Aug 26, 2009 138.26 139.99 136.09 136.35 629,973 -2.16(-1.56%)
Aug 25, 2009 139.36 139.92 137.36 138.51 783,932 -1.67(-1.19%)
Aug 24, 2009 143.40 144.11 139.70 140.18 652,196 -1.85(-1.30%)
Aug 21, 2009 142.77 143.76 141.19 142.03 559,512 +0.87(+0.62%)
Aug 20, 2009 133.87 141.69 133.87 141.16 894,157 +6.56(+4.88%)
Aug 19, 2009 132.33 135.41 132.14 134.60 408,870 +0.32(+0.24%)
Aug 18, 2009 131.03 135.06 129.61 134.28 560,867 +3.17(+2.42%)
Aug 17, 2009 131.92 134.70 129.03 131.10 1,003,251 -4.27(-3.15%)
Aug 14, 2009 136.79 137.55 134.57 135.37 453,537 -0.56(-0.41%)
Aug 13, 2009 138.00 139.49 135.15 135.93 476,430 -1.70(-1.24%)
Aug 12, 2009 135.87 139.62 135.56 137.64 632,130 +1.59(+1.17%)
Aug 11, 2009 136.06 137.15 133.89 136.05 682,928 -0.01(-0.01%)
Aug 10, 2009 139.29 139.29 134.84 136.06 307,104 -2.53(-1.82%)
Aug 07, 2009 135.72 139.26 135.56 138.58 460,696 +3.13(+2.31%)
Aug 06, 2009 137.15 139.35 134.30 135.45 799,539 -1.88(-1.37%)
Aug 05, 2009 135.37 137.77 134.56 137.33 674,582 +1.88(+1.38%)
Aug 04, 2009 133.04 136.21 132.02 135.45 755,926 +1.68(+1.26%)
Aug 03, 2009 131.49 133.90 131.49 133.77 601,149 +3.35(+2.57%)
Jul 31, 2009 131.93 131.93 129.54 130.42 404,094 -0.56(-0.43%)
Jul 30, 2009 129.92 133.73 129.92 130.98 681,619 +1.45(+1.12%)
Jul 29, 2009 129.37 130.40 128.95 129.53 478,817 -0.63(-0.48%)
Jul 28, 2009 129.70 131.98 128.43 130.16 769,124 +0.13(+0.10%)
Jul 27, 2009 132.10 132.45 129.62 130.03 830,713 -1.51(-1.15%)
Jul 24, 2009 134.40 135.41 129.81 131.54 2,772 -3.92(-2.89%)
Jul 23, 2009 127.31 136.65 127.10 135.46 2,003,084 +8.48(+6.68%)
Jul 22, 2009 124.00 127.20 122.85 126.98 1,120,791 +0.94(+0.74%)
Jul 21, 2009 124.25 126.58 122.11 126.04 1,255,378 -0.47(-0.37%)
Jul 20, 2009 124.23 126.84 123.26 126.51 796,186 +3.44(+2.80%)
Jul 17, 2009 121.63 123.27 121.63 123.06 449,934 +0.46(+0.37%)
Jul 16, 2009 123.20 123.31 120.11 122.61 525,636 -0.65(-0.53%)
Jul 15, 2009 119.41 123.43 118.55 123.26 676,709 +5.04(+4.26%)
Jul 14, 2009 118.09 118.55 116.02 118.22 876,671 +0.42(+0.35%)
Jul 13, 2009 115.69 117.81 115.49 117.80 765,816 +4.07(+3.57%)
Jul 10, 2009 113.97 114.56 112.26 113.73 483,602 -0.09(-0.08%)
Jul 09, 2009 109.90 114.57 109.89 113.82 664,355 +3.35(+3.04%)
Jul 08, 2009 113.11 113.11 109.14 110.47 1,036,441 -0.53(-0.48%)
Jul 07, 2009 114.94 114.94 110.94 111.00 854,846 -2.78(-2.44%)
Jul 06, 2009 114.82 115.19 112.77 113.78 873,116 -0.97(-0.85%)
Jul 02, 2009 117.77 117.77 114.75 114.75 463,946 -3.56(-3.01%)
Jul 01, 2009 120.54 120.62 118.09 118.31 617,922 -1.76(-1.46%)
Jun 30, 2009 121.77 121.77 118.86 120.07 403,921 -0.36(-0.30%)
Jun 29, 2009 120.81 121.81 119.85 120.44 571,737 -1.32(-1.08%)
Jun 26, 2009 120.95 121.83 120.09 121.76 1,294,630 +1.77(+1.47%)
Jun 25, 2009 121.42 121.78 118.99 119.99 1,001,425 +1.25(+1.05%)
Jun 24, 2009 114.75 119.70 114.75 118.74 815,387 +3.88(+3.37%)
Jun 23, 2009 115.06 116.97 114.62 114.86 733,483 +0.36(+0.31%)
Jun 22, 2009 118.71 119.44 114.49 114.51 818,802 -5.25(-4.38%)
Jun 19, 2009 118.09 120.12 117.34 119.76 775,641 +3.15(+2.70%)
Jun 18, 2009 115.17 118.29 114.69 116.61 698,367 +2.13(+1.86%)
Jun 17, 2009 116.43 118.10 113.45 114.48 1,034,689 -1.51(-1.30%)
Jun 16, 2009 116.12 118.08 115.21 115.99 1,706,397 +0.26(+0.23%)
Jun 15, 2009 118.31 119.53 113.73 115.72 1,806,512 -5.13(-4.25%)
Jun 12, 2009 122.93 123.21 116.51 120.85 2,341,794 -4.13(-3.31%)
Jun 11, 2009 123.34 125.78 122.22 124.99 1,084,988 +2.79(+2.29%)
Jun 10, 2009 123.21 124.93 120.86 122.19 1,425,437 -2.48(-1.99%)
Jun 09, 2009 118.38 125.81 117.15 124.67 2,688,142 +8.75(+7.55%)
Jun 08, 2009 115.86 116.75 114.95 115.92 1,314,005 +3.85(+3.43%)
Jun 05, 2009 114.87 116.19 111.71 112.08 1,550,990 -0.97(-0.85%)
Jun 04, 2009 113.11 114.11 111.13 113.04 1,115,139 +0.42(+0.38%)
Jun 03, 2009 113.78 114.81 111.14 112.62 1,178,918 -2.00(-1.74%)
Jun 02, 2009 113.52 115.20 111.63 114.62 1,088,931 +1.68(+1.49%)
Jun 01, 2009 111.52 113.45 108.14 112.93 1,172,341 +3.76(+3.44%)
May 29, 2009 105.39 109.18 103.59 109.18 1,553,334 +4.22(+4.02%)
May 28, 2009 102.28 105.34 101.88 104.95 696,486 +2.89(+2.83%)
May 27, 2009 106.07 107.47 101.65 102.06 860,059 -3.98(-3.76%)
May 26, 2009 99.72 106.05 99.48 106.05 1,481,863 +4.94(+4.88%)
May 22, 2009 97.98 102.16 96.84 101.11 1,292,098 +4.09(+4.21%)
May 21, 2009 92.67 97.12 92.06 97.03 2,025,678 +3.14(+3.35%)
May 20, 2009 97.05 97.94 93.42 93.88 763,971 -1.72(-1.80%)
May 19, 2009 99.61 99.61 94.90 95.61 1,230,136 -3.17(-3.21%)
May 18, 2009 98.05 99.27 96.00 98.78 1,448,963 +2.40(+2.49%)
May 15, 2009 95.84 98.74 93.65 96.38 1,377,112 +0.53(+0.56%)
May 14, 2009 94.82 97.33 93.93 95.85 901,405 +1.35(+1.43%)
May 13, 2009 96.24 97.66 94.28 94.50 1,258,161 -3.40(-3.47%)
May 12, 2009 97.23 100.27 95.25 97.90 1,173,672 +0.67(+0.69%)
May 11, 2009 99.46 100.85 97.02 97.23 906,696 -4.31(-4.25%)
May 08, 2009 101.39 102.32 97.89 101.54 1,763,832 +2.65(+2.68%)
May 07, 2009 108.56 108.57 98.33 98.90 2,387,239 -7.64(-7.17%)
May 06, 2009 108.15 109.78 105.08 106.53 1,584,380 -1.40(-1.30%)
May 05, 2009 106.95 109.93 106.47 107.94 1,490,633 -0.21(-0.19%)
May 04, 2009 102.80 108.32 102.78 108.14 1,171,572 +6.55(+6.45%)
May 01, 2009 101.13 102.28 98.91 101.59 1,694,142 +1.30(+1.30%)
Apr 30, 2009 103.36 104.71 100.25 100.29 986,008 -3.09(-2.99%)
Apr 29, 2009 103.08 104.00 101.02 103.38 934,215 +2.87(+2.85%)
Apr 28, 2009 101.84 102.31 100.31 100.51 753,774 -1.79(-1.75%)
Apr 27, 2009 102.67 104.91 101.32 102.30 1,004,459 -1.16(-1.12%)
Apr 24, 2009 99.52 104.53 97.92 103.47 1,860,111 +2.36(+2.33%)
Apr 23, 2009 95.44 101.34 93.39 101.11 2,145,763 +7.90(+8.47%)
Apr 22, 2009 93.43 97.54 91.63 93.21 2,474,393 -1.79(-1.89%)
Apr 21, 2009 82.14 95.06 81.54 95.01 2,279,616 +10.41(+12.31%)
Apr 20, 2009 92.37 92.37 84.46 84.60 1,641,281 -8.44(-9.07%)
Apr 17, 2009 89.79 94.32 88.77 93.04 1,249,524 -0.47(-0.50%)
Apr 16, 2009 93.91 97.54 90.69 93.50 1,025,522 -1.64(-1.73%)
Apr 15, 2009 90.11 95.42 88.98 95.14 983,255 +4.66(+5.15%)
Apr 14, 2009 94.71 95.40 90.30 90.48 1,103,127 -4.91(-5.15%)
Apr 13, 2009 92.93 96.49 92.03 95.40 1,402,188 +0.91(+0.96%)
Apr 09, 2009 92.75 95.03 90.35 94.49 1,234,014 +6.17(+6.99%)
Apr 08, 2009 88.03 90.26 86.03 88.31 1,795,175 +0.30(+0.34%)
Apr 07, 2009 90.90 92.04 87.64 88.01 1,194,209 -5.33(-5.71%)
Apr 06, 2009 92.71 94.81 91.26 93.34 1,213,666 -1.12(-1.18%)
Apr 03, 2009 92.32 94.57 91.88 94.46 1,039,649 +1.09(+1.17%)
Apr 02, 2009 91.04 95.05 89.55 93.37 1,758,540 +3.92(+4.38%)
Apr 01, 2009 88.20 90.63 87.75 89.46 1,903,752 +0.44(+0.50%)
Mar 31, 2009 86.59 89.60 84.49 89.01 1,417,827 +3.53(+4.12%)
Mar 30, 2009 84.56 88.61 84.45 85.49 1,722,825 -8.08(-8.63%)
Mar 26, 2009 90.73 93.66 87.43 93.56 1,783,178 +2.83(+3.12%)
Mar 25, 2009 89.02 92.02 85.82 90.73 1,285,067 +2.81(+3.20%)
Mar 24, 2009 88.23 95.14 87.71 87.92 1,787,778 -3.78(-4.12%)
Mar 23, 2009 85.30 91.77 84.71 91.69 2,215,403 +13.69(+17.55%)
Mar 20, 2009 78.52 79.77 77.19 78.00 1,138,954 +0.12(+0.15%)
Mar 19, 2009 82.54 83.50 77.59 77.89 1,675,303 -5.61(-6.72%)
Mar 18, 2009 73.58 83.82 72.99 83.50 1,901,044 +8.42(+11.21%)
Mar 17, 2009 71.41 75.08 70.32 75.08 781,456 +3.96(+5.57%)
Mar 16, 2009 74.54 75.57 70.81 71.12 1,075,045 -2.81(-3.80%)
Mar 13, 2009 74.79 76.15 72.25 73.92 0 -2.19(-2.88%)
Mar 12, 2009 71.87 76.46 70.37 76.12 1,107,977 +4.03(+5.59%)
Mar 11, 2009 69.12 72.90 67.78 72.08 1,295,491 +3.29(+4.79%)
Mar 10, 2009 63.53 68.81 63.14 68.79 1,179,597 +6.57(+10.56%)
Mar 09, 2009 61.95 64.09 61.26 62.22 787,438 -1.03(-1.62%)
Mar 06, 2009 65.04 65.04 60.86 63.25 0 +0.55(+0.87%)
Mar 05, 2009 63.30 65.87 62.64 62.70 793,723 -3.24(-4.92%)
Mar 04, 2009 63.62 67.87 62.70 65.94 2,216,246 +2.75(+4.35%)
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.