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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 6:30 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 28, 2013 179.92 180.59 178.82 178.97 758,103 -0.99(-0.55%)
Feb 27, 2013 176.19 180.37 175.46 179.95 697,039 +3.67(+2.08%)
Feb 26, 2013 177.73 178.56 174.93 176.28 1,174,541 -0.26(-0.15%)
Feb 25, 2013 181.17 181.89 176.54 176.54 1,063,107 -3.26(-1.81%)
Feb 22, 2013 177.66 179.81 177.66 179.80 1,120,756 +3.47(+1.97%)
Feb 21, 2013 177.78 178.03 175.64 176.33 1,279,410 -2.16(-1.21%)
Feb 20, 2013 181.79 182.12 178.41 178.50 992,813 -3.73(-2.05%)
Feb 19, 2013 181.71 183.15 181.14 182.23 1,347,143 +0.87(+0.48%)
Feb 15, 2013 184.19 184.38 180.92 181.35 1,340,965 -1.96(-1.07%)
Feb 14, 2013 180.92 183.37 180.91 183.31 1,199,523 +2.28(+1.26%)
Feb 13, 2013 179.30 181.41 178.97 181.03 1,320,814 +2.73(+1.53%)
Feb 12, 2013 178.41 179.91 178.20 178.30 1,466,732 -0.44(-0.25%)
Feb 11, 2013 177.79 179.09 177.14 178.74 1,248,357 +0.96(+0.54%)
Feb 08, 2013 176.64 178.18 175.98 177.78 739,761 +1.00(+0.57%)
Feb 07, 2013 178.03 178.26 175.10 176.78 674,275 -1.48(-0.83%)
Feb 06, 2013 177.32 178.37 177.10 178.26 765,840 +3.22(+1.84%)
Feb 04, 2013 173.31 176.35 172.93 175.03 1,295,228 -1.80(-1.02%)
Feb 01, 2013 175.15 177.50 174.67 176.83 1,368,970 +0.46(+0.26%)
Jan 31, 2013 176.71 178.07 175.77 176.38 934,227 -0.84(-0.47%)
Jan 30, 2013 177.47 177.96 176.23 177.21 996,396 -0.46(-0.26%)
Jan 29, 2013 175.53 177.67 174.75 177.67 1,177,755 +2.35(+1.34%)
Jan 28, 2013 175.86 176.41 174.05 175.31 1,224,834 -1.16(-0.66%)
Jan 25, 2013 177.31 177.47 176.05 176.48 1,447,748 +0.07(+0.04%)
Jan 24, 2013 177.15 177.97 175.11 176.41 1,343,443 +0.25(+0.14%)
Jan 23, 2013 177.14 178.12 175.52 176.16 1,189,970 -0.72(-0.41%)
Jan 22, 2013 174.76 176.92 174.71 176.88 1,523,104 +2.26(+1.30%)
Jan 18, 2013 173.78 174.67 172.63 174.62 1,909,439 +1.44(+0.83%)
Jan 17, 2013 170.75 175.02 169.45 173.18 2,306,347 +7.28(+4.39%)
Jan 16, 2013 166.04 167.21 165.26 165.90 1,015,642 -0.75(-0.45%)
Jan 15, 2013 166.74 166.77 164.79 166.65 854,457 +0.79(+0.48%)
Jan 14, 2013 165.14 167.56 164.27 165.86 1,164,626 +0.88(+0.53%)
Jan 11, 2013 163.05 165.16 162.23 164.98 1,103,552 +1.69(+1.03%)
Jan 10, 2013 161.25 164.22 161.10 163.29 1,111,061 +2.93(+1.83%)
Jan 09, 2013 160.63 162.07 159.92 160.36 917,663 +0.42(+0.26%)
Jan 08, 2013 162.00 162.31 159.78 159.94 844,495 -2.52(-1.55%)
Jan 07, 2013 162.49 162.95 160.68 162.45 967,510 -0.30(-0.18%)
Jan 04, 2013 159.02 163.37 159.01 162.75 1,078,588 +3.49(+2.19%)
Jan 03, 2013 159.23 161.23 158.38 159.26 798,686 +0.43(+0.27%)
Jan 02, 2013 157.81 158.90 154.30 158.83 1,274,690 +4.52(+2.93%)
Dec 31, 2012 152.40 154.30 152.21 154.30 552,836 +1.64(+1.08%)
Dec 28, 2012 152.96 153.97 152.19 152.66 429,254 -1.16(-0.76%)
Dec 27, 2012 153.66 154.39 152.31 153.82 499,604 +0.55(+0.36%)
Dec 26, 2012 154.91 154.95 153.00 153.28 594,110 -1.40(-0.91%)
Dec 24, 2012 156.61 156.61 151.31 154.68 411,207 +0.35(+0.23%)
Dec 21, 2012 153.79 156.69 153.30 154.33 1,585,506 -1.90(-1.21%)
Dec 20, 2012 154.74 156.33 153.85 156.23 820,308 +2.60(+1.69%)
Dec 19, 2012 153.38 155.90 153.38 153.63 1,284,865 -0.64(-0.42%)
Dec 18, 2012 153.57 155.73 152.14 154.27 1,324,703 +1.03(+0.67%)
Dec 17, 2012 151.02 153.29 149.96 153.24 1,509,172 +2.81(+1.87%)
Dec 14, 2012 148.45 150.85 148.45 150.44 812,116 +0.60(+0.40%)
Dec 13, 2012 149.77 150.29 149.40 149.83 731,172 +0.04(+0.03%)
Dec 12, 2012 149.55 150.59 148.58 149.79 1,367,336 +0.91(+0.61%)
Dec 11, 2012 146.14 149.03 146.14 148.88 943,877 +2.78(+1.91%)
Dec 10, 2012 145.40 146.17 144.81 146.10 520,978 +0.72(+0.49%)
Dec 07, 2012 145.13 145.45 144.30 145.38 365,010 +0.75(+0.52%)
Dec 06, 2012 143.62 144.70 143.09 144.63 627,702 +0.98(+0.68%)
Dec 05, 2012 142.72 144.48 142.01 143.65 1,007,971 +0.88(+0.62%)
Dec 04, 2012 145.58 146.12 142.72 142.77 1,243,254 -4.31(-2.93%)
Nov 30, 2012 145.90 147.23 145.20 147.08 996,270 +1.06(+0.73%)
Nov 29, 2012 146.86 147.46 144.97 146.02 764,599 -0.23(-0.16%)
Nov 28, 2012 144.09 147.33 143.71 146.25 1,224,141 +1.93(+1.34%)
Nov 27, 2012 145.46 145.46 142.83 144.32 950,432 +0.54(+0.38%)
Nov 26, 2012 144.07 144.61 143.18 143.78 536,574 -1.07(-0.74%)
Nov 23, 2012 144.24 144.90 143.77 144.85 225,625 +1.33(+0.92%)
Nov 21, 2012 144.25 144.45 142.28 143.53 742,560 -0.04(-0.03%)
Nov 20, 2012 141.35 143.57 140.97 143.57 985,658 +1.96(+1.38%)
Nov 19, 2012 140.35 141.65 140.12 141.61 1,252,659 +3.09(+2.23%)
Nov 16, 2012 139.37 140.87 137.35 138.52 1,271,444 +0.02(+0.02%)
Nov 15, 2012 138.16 138.94 137.19 138.50 1,413,015 +0.27(+0.19%)
Nov 14, 2012 139.83 140.15 137.97 138.23 938,023 -1.29(-0.92%)
Nov 13, 2012 138.73 140.82 138.71 139.52 998,649 -0.14(-0.10%)
Nov 12, 2012 138.71 140.38 138.02 139.66 839,931 +1.26(+0.91%)
Nov 09, 2012 138.31 140.03 138.14 138.40 602,239 -0.20(-0.14%)
Nov 08, 2012 140.98 141.93 138.60 138.60 769,484 -2.15(-1.53%)
Nov 07, 2012 140.00 141.20 139.64 140.75 1,867,419 -1.05(-0.74%)
Nov 06, 2012 140.83 142.13 140.39 141.80 1,300,124 +1.42(+1.01%)
Nov 05, 2012 139.88 140.94 138.79 140.38 715,440 -0.01(-0.01%)
Nov 02, 2012 141.39 142.46 140.25 140.40 926,535 -0.41(-0.29%)
Nov 01, 2012 140.40 141.09 139.89 140.80 1,094,877 +0.29(+0.21%)
Oct 31, 2012 140.08 141.48 139.52 140.51 1,227,390 +1.99(+1.44%)
Oct 26, 2012 138.75 138.52 138.52 138.52 926,032 -0.10(-0.07%)
Oct 25, 2012 139.60 140.07 137.92 138.62 875,227 +0.10(+0.07%)
Oct 24, 2012 139.49 140.96 138.03 138.52 1,010,866 -0.65(-0.47%)
Oct 23, 2012 138.54 140.22 137.57 139.17 996,318 -0.79(-0.57%)
Oct 19, 2012 140.31 140.90 139.56 139.97 1,090,255 -0.78(-0.56%)
Oct 18, 2012 139.87 142.29 139.57 140.75 1,549,296 +0.64(+0.46%)
Oct 17, 2012 141.85 142.23 139.78 140.11 1,820,551 -0.62(-0.44%)
Oct 16, 2012 138.71 141.40 138.41 140.73 2,118,082 +3.41(+2.48%)
Oct 15, 2012 138.17 139.27 136.57 137.32 1,859,622 +0.78(+0.57%)
Oct 12, 2012 137.55 139.08 135.75 136.54 929,039 -1.10(-0.80%)
Oct 11, 2012 139.12 139.72 137.42 137.63 853,148 -1.16(-0.84%)
Oct 10, 2012 139.72 140.00 138.71 138.79 762,395 -1.21(-0.86%)
Oct 09, 2012 139.97 141.00 139.78 140.00 1,839,468 +0.22(+0.16%)
Oct 08, 2012 139.22 140.68 138.77 139.78 1,619,098 +0.96(+0.69%)
Oct 05, 2012 137.06 142.22 137.06 138.82 2,066,618 +2.50(+1.83%)
Oct 04, 2012 134.93 136.36 134.48 136.32 1,088,963 +1.81(+1.35%)
Oct 03, 2012 132.04 134.82 130.79 134.51 1,510,132 +3.26(+2.48%)
Oct 02, 2012 133.85 134.01 130.00 131.25 1,502,793 -1.99(-1.50%)
Oct 01, 2012 133.03 135.36 132.79 133.24 628,922 +1.16(+0.87%)
Sep 28, 2012 132.31 132.92 131.21 132.08 826,109 -0.47(-0.35%)
Sep 27, 2012 131.87 133.34 131.62 132.55 406,464 +1.68(+1.28%)
Sep 26, 2012 132.29 132.83 130.79 130.87 593,847 -0.93(-0.70%)
Sep 25, 2012 134.63 135.00 131.78 131.79 804,221 -2.32(-1.73%)
Sep 24, 2012 134.41 135.01 133.76 134.11 798,401 -1.45(-1.07%)
Sep 21, 2012 136.24 136.51 135.29 135.57 1,237,768 +0.00(+0.00%)
Sep 20, 2012 134.26 135.84 133.29 135.57 784,569 +0.50(+0.37%)
Sep 19, 2012 135.57 136.07 135.04 135.07 902,554 -0.30(-0.22%)
Sep 18, 2012 135.38 136.12 134.51 135.37 903,943 +0.01(+0.01%)
Sep 17, 2012 135.19 136.27 135.04 135.36 773,182 -0.21(-0.15%)
Sep 14, 2012 137.27 137.39 134.87 135.57 1,471,830 +0.82(+0.61%)
Sep 13, 2012 130.96 134.81 129.85 134.74 1,468,770 +3.85(+2.94%)
Sep 12, 2012 131.12 131.92 129.87 130.89 671,087 -0.02(-0.02%)
Sep 11, 2012 131.57 132.86 130.79 130.91 791,610 -0.82(-0.62%)
Sep 10, 2012 134.60 134.79 131.65 131.74 827,578 -3.10(-2.30%)
Sep 07, 2012 133.64 135.37 133.27 134.84 596,025 +1.36(+1.02%)
Sep 06, 2012 131.28 133.64 130.78 133.48 694,027 +3.10(+2.37%)
Sep 05, 2012 131.27 131.84 130.32 130.38 586,074 -0.69(-0.53%)
Sep 04, 2012 130.90 131.86 129.91 131.07 508,059 +0.41(+0.32%)
Aug 31, 2012 131.08 131.84 129.53 130.65 533,231 +0.27(+0.20%)
Aug 30, 2012 129.97 131.00 129.27 130.39 586,773 +0.27(+0.20%)
Aug 29, 2012 131.39 131.63 129.83 130.12 413,261 +0.11(+0.09%)
Aug 27, 2012 131.13 131.47 129.83 130.01 391,405 -0.93(-0.71%)
Aug 24, 2012 129.73 131.39 128.92 130.94 407,643 +0.71(+0.55%)
Aug 23, 2012 130.93 131.25 129.84 130.23 408,621 -0.54(-0.42%)
Aug 22, 2012 130.97 131.47 130.17 130.77 444,574 -0.36(-0.27%)
Aug 21, 2012 131.33 133.20 130.35 131.13 627,384 +0.12(+0.09%)
Aug 20, 2012 130.54 131.70 130.19 131.02 558,669 -0.31(-0.23%)
Aug 17, 2012 131.81 132.21 130.43 131.32 529,576 +1.15(+0.89%)
Aug 16, 2012 129.32 130.74 128.71 130.17 509,330 +0.87(+0.68%)
Aug 15, 2012 127.05 129.61 127.04 129.30 635,508 +2.23(+1.75%)
Aug 14, 2012 128.92 128.96 126.64 127.07 645,880 -1.43(-1.12%)
Aug 13, 2012 127.89 128.79 127.23 128.50 481,495 +0.40(+0.31%)
Aug 10, 2012 127.50 128.35 127.03 128.11 520,415 -0.28(-0.22%)
Aug 09, 2012 127.44 128.94 127.17 128.39 582,318 +0.82(+0.64%)
Aug 08, 2012 127.07 127.74 126.79 127.56 614,309 -0.25(-0.19%)
Aug 07, 2012 127.62 128.27 127.08 127.81 1,017,184 +0.81(+0.64%)
Aug 06, 2012 127.66 128.75 126.84 127.01 683,096 -0.21(-0.16%)
Aug 03, 2012 125.51 127.61 124.87 127.21 812,352 +3.44(+2.78%)
Aug 02, 2012 123.58 124.58 121.93 123.77 774,904 -0.82(-0.65%)
Aug 01, 2012 125.43 127.01 124.35 124.59 576,262 -0.47(-0.38%)
Jul 31, 2012 125.53 125.93 123.88 125.06 686,160 -1.30(-1.03%)
Jul 30, 2012 125.49 126.73 123.92 126.36 722,327 +1.00(+0.80%)
Jul 27, 2012 122.19 126.00 121.70 125.36 859,302 +4.17(+3.44%)
Jul 26, 2012 122.40 122.84 120.77 121.20 1,417,725 +0.69(+0.57%)
Jul 25, 2012 121.57 122.13 120.42 120.51 1,309,317 -0.26(-0.22%)
Jul 24, 2012 122.28 123.40 120.35 120.77 1,605,177 -1.79(-1.46%)
Jul 23, 2012 125.10 125.10 121.68 122.56 1,611,457 -4.74(-3.73%)
Jul 20, 2012 128.74 129.51 127.15 127.30 1,000,979 -2.06(-1.60%)
Jul 19, 2012 128.59 129.97 128.21 129.36 906,264 +0.79(+0.61%)
Jul 18, 2012 126.99 129.28 126.15 128.58 1,221,061 -0.81(-0.62%)
Jul 17, 2012 129.11 129.60 126.57 129.39 783,982 +0.63(+0.49%)
Jul 16, 2012 128.92 129.62 127.83 128.75 642,831 -0.36(-0.28%)
Jul 13, 2012 126.92 129.57 126.70 129.11 737,756 +2.43(+1.92%)
Jul 12, 2012 127.45 127.45 125.78 126.68 1,026,589 -1.95(-1.52%)
Jul 11, 2012 127.78 128.82 126.89 128.64 1,124,674 +1.19(+0.93%)
Jul 10, 2012 127.12 128.70 126.31 127.45 1,509,742 +1.21(+0.96%)
Jul 09, 2012 125.98 126.67 124.47 126.23 1,055,495 +0.43(+0.34%)
Jul 06, 2012 124.99 125.93 124.37 125.81 914,144 -0.34(-0.27%)
Jul 05, 2012 127.04 128.20 125.34 126.15 906,891 -1.53(-1.20%)
Jul 03, 2012 124.16 127.70 124.16 127.69 704,592 +3.09(+2.48%)
Jul 02, 2012 124.73 125.14 123.74 124.60 1,161,644 -0.14(-0.11%)
Jun 29, 2012 124.77 124.77 122.65 124.74 1,499,154 +2.74(+2.25%)
Jun 28, 2012 121.32 122.08 119.90 122.00 1,584,029 -0.21(-0.17%)
Jun 27, 2012 124.33 124.33 121.91 122.21 1,675,115 -1.33(-1.08%)
Jun 26, 2012 122.78 124.13 122.31 123.54 908,911 +0.94(+0.77%)
Jun 25, 2012 124.22 124.52 121.72 122.60 1,666,331 -3.74(-2.96%)
Jun 22, 2012 127.33 128.47 125.35 126.34 4,174,096 +0.77(+0.61%)
Jun 21, 2012 129.03 130.08 125.48 125.57 1,287,119 -3.46(-2.68%)
Jun 20, 2012 130.19 130.19 127.98 129.03 965,359 -0.31(-0.24%)
Jun 19, 2012 128.38 130.27 127.58 129.34 880,287 +1.93(+1.52%)
Jun 18, 2012 129.17 129.17 126.28 127.40 1,176,606 -2.41(-1.86%)
Jun 15, 2012 127.48 130.50 127.20 129.81 2,401,622 +2.97(+2.34%)
Jun 14, 2012 126.28 127.19 125.68 126.84 1,239,074 +0.57(+0.45%)
Jun 13, 2012 127.28 127.32 124.99 126.28 1,082,700 -0.81(-0.64%)
Jun 12, 2012 127.90 128.51 125.11 127.09 1,139,895 +0.79(+0.62%)
Jun 11, 2012 128.82 128.84 126.18 126.30 1,174,145 -1.44(-1.13%)
Jun 08, 2012 125.45 127.75 124.84 127.74 813,231 +1.31(+1.04%)
Jun 07, 2012 126.32 127.81 126.13 126.43 1,167,180 +1.15(+0.91%)
Jun 06, 2012 123.82 125.39 122.84 125.28 1,051,381 +3.14(+2.57%)
Jun 05, 2012 119.51 122.48 119.51 122.14 1,810,090 +2.04(+1.70%)
Jun 04, 2012 121.67 122.53 119.11 120.09 1,492,606 -1.14(-0.94%)
Jun 01, 2012 122.33 123.25 120.39 121.24 2,318,316 -3.08(-2.48%)
May 31, 2012 124.12 125.14 121.96 124.32 1,850,066 +0.02(+0.02%)
May 30, 2012 125.91 125.92 123.86 124.29 1,862,466 -2.79(-2.19%)
May 29, 2012 126.01 127.15 124.48 127.08 2,238,449 +2.36(+1.89%)
May 25, 2012 124.08 125.37 123.45 124.72 2,053,317 +0.67(+0.54%)
May 24, 2012 123.22 124.39 121.41 124.05 5,366,808 +2.14(+1.76%)
May 23, 2012 116.93 122.32 116.64 121.91 31,444,768 +3.01(+2.53%)
May 22, 2012 121.54 122.02 118.44 118.91 5,288,414 -3.17(-2.60%)
May 21, 2012 121.63 125.64 120.83 122.08 2,526,873 -3.04(-2.43%)
May 18, 2012 126.11 127.13 124.72 125.12 1,060,916 -1.50(-1.18%)
May 17, 2012 127.37 128.65 126.57 126.62 773,225 -0.80(-0.63%)
May 16, 2012 129.43 130.23 127.39 127.42 767,811 -1.29(-1.01%)
May 15, 2012 128.59 130.97 128.39 128.72 791,884 +0.26(+0.20%)
May 14, 2012 128.85 129.72 128.39 128.46 679,918 -2.39(-1.83%)
May 11, 2012 130.25 131.69 128.92 130.84 759,340 +0.07(+0.05%)
May 10, 2012 131.59 132.42 130.38 130.78 756,614 -0.43(-0.33%)
May 09, 2012 131.16 132.43 130.68 131.21 717,527 -1.51(-1.13%)
May 08, 2012 132.82 133.55 131.49 132.72 853,846 -1.08(-0.80%)
May 07, 2012 131.77 134.52 131.77 133.79 951,888 +0.47(+0.35%)
May 04, 2012 133.12 134.40 132.30 133.32 1,736,377 +0.01(+0.01%)
May 03, 2012 137.07 137.52 132.86 133.31 1,644,760 -4.09(-2.98%)
May 02, 2012 138.88 138.88 136.34 137.40 1,229,513 -1.25(-0.90%)
May 01, 2012 139.27 140.65 138.52 138.65 900,510 -0.79(-0.56%)
Apr 30, 2012 139.72 140.12 138.84 139.44 547,519 -0.67(-0.48%)
Apr 27, 2012 140.62 141.16 139.29 140.11 811,490 -0.55(-0.39%)
Apr 26, 2012 138.82 140.98 138.31 140.66 980,828 +1.35(+0.97%)
Apr 25, 2012 138.29 139.43 138.11 139.31 633,649 +2.06(+1.50%)
Apr 24, 2012 136.44 138.70 136.04 137.25 1,116,653 +1.19(+0.87%)
Apr 23, 2012 136.84 137.04 133.92 136.06 1,403,188 -2.52(-1.82%)
Apr 20, 2012 138.62 140.66 137.99 138.58 1,617,528 -0.15(-0.10%)
Apr 19, 2012 142.30 142.65 138.08 138.73 2,298,828 -3.94(-2.76%)
Apr 18, 2012 145.57 145.57 141.24 142.66 1,769,373 -4.22(-2.87%)
Apr 17, 2012 146.13 147.75 145.31 146.89 1,012,152 +2.64(+1.83%)
Apr 16, 2012 145.21 146.50 143.76 144.24 638,473 +0.27(+0.19%)
Apr 13, 2012 146.67 146.82 143.74 143.97 531,813 -2.84(-1.93%)
Apr 12, 2012 144.62 146.96 144.47 146.81 630,877 +2.84(+1.97%)
Apr 11, 2012 146.03 146.33 143.50 143.97 775,764 -0.58(-0.40%)
Apr 10, 2012 147.30 148.21 143.71 144.55 1,371,315 -3.01(-2.04%)
Apr 09, 2012 146.76 151.54 146.14 147.56 1,047,070 -2.36(-1.57%)
Apr 05, 2012 147.66 150.08 147.34 149.92 1,331,701 +1.57(+1.06%)
Apr 04, 2012 149.64 150.04 147.75 148.35 936,413 -2.00(-1.33%)
Apr 03, 2012 149.53 150.86 147.30 150.35 831,648 +0.20(+0.14%)
Apr 02, 2012 151.17 152.39 148.03 150.15 659,192 +1.01(+0.68%)
Mar 30, 2012 146.83 149.13 144.97 149.13 905,383 +3.86(+2.66%)
Mar 29, 2012 146.46 147.19 144.62 145.27 657,552 -2.29(-1.55%)
Mar 28, 2012 148.40 148.88 145.72 147.56 482,903 -0.62(-0.42%)
Mar 27, 2012 151.89 151.89 148.09 148.18 763,123 -1.17(-0.78%)
Mar 26, 2012 146.68 149.35 146.09 149.35 529,241 +2.97(+2.03%)
Mar 23, 2012 144.86 146.62 144.29 146.38 500,530 +1.89(+1.30%)
Mar 22, 2012 145.24 145.66 144.22 144.49 786,014 -2.05(-1.40%)
Mar 21, 2012 147.52 148.68 146.08 146.54 896,508 -1.43(-0.96%)
Mar 20, 2012 148.93 148.93 147.70 147.97 439,927 -1.30(-0.87%)
Mar 19, 2012 148.50 150.31 148.34 149.27 424,347 -0.37(-0.25%)
Mar 16, 2012 148.51 149.73 147.77 149.65 1,011,356 +0.38(+0.25%)
Mar 15, 2012 146.47 149.27 145.10 149.27 738,543 +3.21(+2.20%)
Mar 14, 2012 150.24 150.24 144.72 146.06 674,892 -1.70(-1.15%)
Mar 13, 2012 143.38 147.76 142.12 147.75 1,061,958 +5.91(+4.17%)
Mar 12, 2012 143.37 143.37 141.57 141.84 861,800 -1.48(-1.03%)
Mar 09, 2012 142.89 143.76 142.13 143.32 601,184 +0.99(+0.70%)
Mar 08, 2012 144.51 144.82 141.94 142.33 941,399 -0.85(-0.60%)
Mar 07, 2012 141.31 143.18 140.68 143.18 708,917 +2.58(+1.84%)
Mar 06, 2012 140.95 141.89 139.66 140.60 1,196,085 -1.51(-1.06%)
Mar 05, 2012 143.20 143.25 141.60 142.10 627,165 -1.10(-0.77%)
Mar 02, 2012 142.88 144.65 142.73 143.20 1,150,605 -0.18(-0.13%)
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.