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: 7:00 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 (%)
Oct 31, 2008 88.91 91.18 87.13 89.86 722,649 +1.07(+1.21%)
Oct 30, 2008 94.13 94.13 86.74 88.78 836,779 -1.05(-1.17%)
Oct 29, 2008 87.90 95.01 82.78 89.84 1,173,763 +2.27(+2.59%)
Oct 28, 2008 78.17 87.57 74.18 87.57 1,235,797 +14.33(+19.56%)
Oct 27, 2008 76.80 79.61 73.24 73.24 632,584 -6.47(-8.11%)
Oct 24, 2008 68.00 82.92 68.00 79.70 1,497,505 +2.48(+3.21%)
Oct 23, 2008 82.43 86.29 72.97 77.23 1,227,406 -4.78(-5.83%)
Oct 22, 2008 84.95 89.06 76.99 82.01 1,590,642 -7.07(-7.93%)
Oct 21, 2008 94.07 94.07 86.38 89.08 2,120,899 -8.91(-9.09%)
Oct 20, 2008 104.07 104.61 93.83 97.99 1,090,080 -3.76(-3.70%)
Oct 17, 2008 97.31 103.86 96.47 101.75 1,476,498 +1.61(+1.61%)
Oct 16, 2008 99.71 101.54 90.33 100.14 1,342,244 +2.34(+2.39%)
Oct 15, 2008 110.84 114.80 97.80 97.80 1,372,953 -17.97(-15.52%)
Oct 14, 2008 127.25 128.60 111.77 115.77 1,147,920 -7.27(-5.91%)
Oct 13, 2008 116.30 123.83 111.25 123.04 1,160,769 +14.26(+13.11%)
Oct 10, 2008 101.26 111.58 90.46 108.78 2,168,912 +3.73(+3.55%)
Oct 09, 2008 119.08 119.08 102.62 105.05 1,657,478 -9.20(-8.05%)
Oct 08, 2008 114.25 123.52 112.38 114.25 709,895 -2.91(-2.48%)
Oct 07, 2008 121.78 127.40 117.16 117.16 509,723 -0.51(-0.44%)
Oct 06, 2008 119.06 122.97 115.21 117.68 562,959 -7.18(-5.75%)
Oct 03, 2008 119.76 133.41 119.76 124.86 0 +7.15(+6.07%)
Oct 02, 2008 123.15 123.15 114.17 117.71 1,114,979 -5.67(-4.59%)
Oct 01, 2008 130.68 130.70 120.89 123.38 998,465 -9.69(-7.29%)
Sep 30, 2008 134.10 141.79 130.03 133.07 600,517 +2.39(+1.83%)
Sep 29, 2008 135.46 136.46 125.61 130.68 797,029 -6.85(-4.98%)
Sep 26, 2008 129.65 138.60 124.84 137.52 0 +6.60(+5.04%)
Sep 25, 2008 139.84 144.08 130.74 130.92 1,182,218 -3.80(-2.82%)
Sep 24, 2008 129.74 135.88 127.30 134.72 577,885 +8.11(+6.41%)
Sep 23, 2008 132.12 136.47 126.57 126.60 722,909 -2.53(-1.96%)
Sep 22, 2008 143.67 143.67 129.14 129.14 1,296,541 -14.54(-10.12%)
Sep 19, 2008 154.16 170.61 135.28 143.67 0 +1.48(+1.04%)
Sep 18, 2008 133.05 147.09 115.78 142.19 3,177,049 +13.57(+10.55%)
Sep 17, 2008 132.55 142.75 123.58 128.62 2,247,205 -16.47(-11.35%)
Sep 16, 2008 131.20 145.10 131.20 145.10 1,355,945 +7.58(+5.51%)
Sep 15, 2008 137.76 149.76 137.14 137.52 2,139,592 -1.37(-0.98%)
Sep 12, 2008 149.49 149.69 137.35 138.88 2,036,422 -12.18(-8.06%)
Sep 11, 2008 143.67 151.45 142.38 151.06 886,836 +3.01(+2.03%)
Sep 10, 2008 145.28 151.20 141.67 148.05 766,102 +3.83(+2.66%)
Sep 09, 2008 151.54 152.96 144.22 144.22 1,103,140 -8.84(-5.77%)
Sep 08, 2008 152.57 154.40 144.63 153.06 909,704 +8.33(+5.75%)
Sep 05, 2008 143.67 145.62 138.81 144.74 0 +0.44(+0.30%)
Sep 04, 2008 150.04 150.81 144.03 144.30 465,003 -7.28(-4.80%)
Sep 03, 2008 150.31 152.70 146.86 151.58 410,751 +1.26(+0.84%)
Sep 02, 2008 151.19 155.37 149.00 150.31 743,920 +1.68(+1.13%)
Aug 29, 2008 148.63 150.08 147.89 148.63 369,420 -1.03(-0.69%)
Aug 28, 2008 145.11 149.66 144.56 149.66 466,460 +3.97(+2.72%)
Aug 27, 2008 141.96 146.37 140.76 145.69 439,520 +3.59(+2.53%)
Aug 26, 2008 141.71 142.75 139.32 142.10 478,958 +0.74(+0.52%)
Aug 25, 2008 145.38 145.38 141.36 141.36 541,813 -4.57(-3.13%)
Aug 22, 2008 145.32 146.39 142.91 145.93 424,175 +1.27(+0.88%)
Aug 21, 2008 140.51 145.22 140.51 144.67 365,542 +0.58(+0.40%)
Aug 20, 2008 141.90 145.33 140.39 144.09 570,906 +1.64(+1.15%)
Aug 19, 2008 141.96 143.67 139.84 142.44 640,750 -1.44(-1.00%)
Aug 18, 2008 148.26 148.73 143.83 143.88 344,619 -4.38(-2.95%)
Aug 15, 2008 149.72 152.04 146.58 148.26 0 -0.55(-0.37%)
Aug 14, 2008 149.15 152.50 146.36 148.81 2,220,195 -1.81(-1.20%)
Aug 13, 2008 153.66 154.18 149.80 150.62 759,130 -3.02(-1.97%)
Aug 12, 2008 157.01 160.03 152.08 153.64 1,027,233 -4.23(-2.68%)
Aug 11, 2008 151.88 158.29 149.76 157.87 1,012,979 +5.59(+3.67%)
Aug 08, 2008 148.00 154.59 147.27 152.28 455,002 +3.69(+2.48%)
Aug 07, 2008 152.05 152.65 146.92 148.59 674,118 -4.39(-2.87%)
Aug 06, 2008 155.99 156.06 151.66 152.98 542,861 -3.18(-2.04%)
Aug 05, 2008 148.53 156.16 148.53 156.16 1,003,691 +7.42(+4.99%)
Aug 04, 2008 149.06 150.93 146.75 148.74 544,826 -1.31(-0.88%)
Aug 01, 2008 148.81 151.16 144.87 150.05 829,635 +1.79(+1.20%)
Jul 31, 2008 149.14 151.36 147.81 148.26 609,652 -3.28(-2.16%)
Jul 30, 2008 151.85 154.96 145.95 151.54 732,785 +0.21(+0.14%)
Jul 29, 2008 151.34 151.34 143.68 151.34 870,112 +8.04(+5.61%)
Jul 28, 2008 148.76 151.26 143.04 143.30 828,281 -6.06(-4.05%)
Jul 25, 2008 145.21 150.57 143.29 149.35 734,606 +4.31(+2.97%)
Jul 24, 2008 153.19 153.19 144.28 145.04 1,020,819 -7.23(-4.75%)
Jul 23, 2008 148.56 153.68 147.21 152.27 1,401,326 +1.13(+0.75%)
Jul 22, 2008 145.04 151.15 139.60 151.15 1,264,392 +5.28(+3.62%)
Jul 21, 2008 148.50 152.56 143.89 145.86 1,091,149 -3.28(-2.20%)
Jul 18, 2008 142.24 152.49 139.91 149.15 2,446,226 +6.66(+4.68%)
Jul 17, 2008 131.35 147.53 126.84 142.48 3,743,364 +20.05(+16.38%)
Jul 16, 2008 112.48 123.04 111.00 122.43 3,591,302 +10.11(+9.00%)
Jul 15, 2008 113.06 115.77 106.87 112.33 2,156,495 -1.68(-1.47%)
Jul 14, 2008 120.67 122.47 113.78 114.00 978,730 -5.53(-4.62%)
Jul 11, 2008 115.92 121.03 114.73 119.53 1,703,070 +1.20(+1.02%)
Jul 10, 2008 115.11 121.79 113.71 118.33 1,354,065 +4.29(+3.76%)
Jul 09, 2008 119.08 120.08 113.58 114.04 1,238,207 -5.04(-4.24%)
Jul 08, 2008 111.11 119.08 110.39 119.08 1,160,559 +6.73(+5.99%)
Jul 07, 2008 116.30 117.55 111.00 112.35 1,597,963 -3.67(-3.16%)
Jul 04, 2008 115.90 116.29 112.89 116.01 858,942 +0.00(+0.00%)
Jul 03, 2008 115.90 116.29 112.89 116.01 858,942 +1.01(+0.87%)
Jul 02, 2008 121.77 123.15 114.13 115.01 1,765,017 -5.43(-4.50%)
Jul 01, 2008 118.87 122.25 116.52 120.43 1,504,875 -0.66(-0.55%)
Jun 30, 2008 124.57 124.57 117.58 121.10 1,446,529 -0.41(-0.34%)
Jun 27, 2008 124.89 125.38 120.83 121.51 4,260,703 -2.12(-1.72%)
Jun 26, 2008 127.25 127.63 123.37 123.63 940,050 -6.05(-4.67%)
Jun 25, 2008 132.42 134.39 128.79 129.68 1,082,633 -3.13(-2.35%)
Jun 24, 2008 138.67 138.67 131.15 132.81 1,067,651 -3.72(-2.73%)
Jun 23, 2008 140.00 141.01 135.03 136.53 1,081,359 +1.75(+1.30%)
Jun 20, 2008 139.71 140.08 132.78 134.78 852,877 -6.18(-4.38%)
Jun 19, 2008 139.91 141.31 136.67 140.96 769,012 +0.73(+0.52%)
Jun 18, 2008 138.71 142.76 138.21 140.23 697,693 +0.25(+0.18%)
Jun 17, 2008 143.84 145.58 139.23 139.98 581,804 -2.80(-1.96%)
Jun 16, 2008 142.84 144.94 140.26 142.78 664,785 -1.07(-0.74%)
Jun 13, 2008 140.60 143.84 138.87 143.84 786,907 +4.99(+3.60%)
Jun 12, 2008 139.57 142.45 137.32 138.85 944,764 -0.03(-0.02%)
Jun 11, 2008 144.55 144.56 138.75 138.88 711,900 -6.15(-4.24%)
Jun 10, 2008 145.58 147.42 143.63 145.04 635,031 -1.31(-0.89%)
Jun 09, 2008 146.10 148.83 143.70 146.34 378,067 +0.27(+0.18%)
Jun 06, 2008 151.01 151.08 146.08 146.08 395,876 -6.85(-4.48%)
Jun 05, 2008 148.81 152.92 148.81 152.92 535,499 +5.12(+3.47%)
Jun 04, 2008 148.46 150.06 147.14 147.80 581,478 -0.90(-0.61%)
Jun 03, 2008 149.99 150.80 146.22 148.70 853,145 -1.90(-1.26%)
Jun 02, 2008 153.12 153.12 147.95 150.60 392,923 -3.33(-2.16%)
May 30, 2008 152.57 155.65 152.40 153.93 414,784 +2.39(+1.58%)
May 29, 2008 146.86 153.59 146.43 151.54 529,252 +4.17(+2.83%)
May 28, 2008 147.78 147.88 144.34 147.37 284,876 +0.54(+0.37%)
May 27, 2008 142.96 146.89 142.41 146.83 532,916 +4.17(+2.93%)
May 26, 2008 139.40 145.08 139.40 142.66 0 +0.00(+0.00%)
May 23, 2008 139.40 145.08 139.40 142.66 971,660 +3.52(+2.53%)
May 22, 2008 136.42 140.18 135.88 139.13 469,181 +1.76(+1.28%)
May 21, 2008 141.62 141.79 136.58 137.37 302,669 -4.02(-2.84%)
May 20, 2008 144.63 144.63 139.76 141.38 603,220 -4.52(-3.10%)
May 19, 2008 148.46 150.47 144.91 145.90 399,806 -2.16(-1.46%)
May 16, 2008 149.93 149.93 146.08 148.05 255,680 -1.85(-1.23%)
May 15, 2008 145.88 150.06 144.94 149.90 349,369 +4.02(+2.76%)
May 14, 2008 146.38 148.61 145.50 145.88 551,467 -1.05(-0.71%)
May 13, 2008 148.96 148.97 144.80 146.92 590,612 -0.75(-0.51%)
May 12, 2008 146.56 149.90 145.73 147.68 935,073 +2.63(+1.82%)
May 09, 2008 146.40 148.30 143.40 145.04 219,330 -1.66(-1.13%)
May 08, 2008 146.74 147.03 143.67 146.71 371,335 +1.56(+1.07%)
May 07, 2008 150.83 150.83 144.50 145.15 686,327 -4.65(-3.11%)
May 06, 2008 148.12 150.61 144.21 149.80 1,018,027 +2.43(+1.65%)
May 05, 2008 145.39 150.52 145.36 147.37 569,834 -0.58(-0.39%)
May 02, 2008 146.41 148.86 144.50 147.95 527,486 +2.95(+2.03%)
May 01, 2008 137.00 145.41 137.00 145.00 752,523 +6.95(+5.03%)
Apr 30, 2008 139.91 140.75 137.46 138.06 609,832 +0.68(+0.49%)
Apr 29, 2008 138.20 138.82 135.77 137.38 474,324 -1.28(-0.92%)
Apr 28, 2008 138.61 140.04 136.49 138.66 363,401 -0.46(-0.33%)
Apr 25, 2008 139.84 141.41 135.63 139.12 437,575 +0.57(+0.42%)
Apr 24, 2008 131.22 139.03 131.22 138.54 744,553 +6.15(+4.65%)
Apr 23, 2008 132.39 133.89 130.54 132.39 385,105 -0.73(-0.55%)
Apr 22, 2008 136.74 137.32 131.17 133.12 827,062 -4.99(-3.61%)
Apr 21, 2008 136.89 140.10 136.59 138.10 548,024 -1.70(-1.22%)
Apr 18, 2008 141.59 143.97 139.10 139.81 1,254,076 +1.61(+1.16%)
Apr 17, 2008 138.03 138.69 135.27 138.20 1,013,832 -2.33(-1.66%)
Apr 16, 2008 138.21 142.48 137.49 140.53 1,198,503 +0.14(+0.10%)
Apr 15, 2008 140.39 141.20 135.46 140.38 1,077,117 +1.60(+1.15%)
Apr 14, 2008 141.62 142.27 137.69 138.78 545,308 -3.18(-2.24%)
Apr 11, 2008 142.32 146.95 141.01 141.96 847,657 -8.82(-5.85%)
Apr 10, 2008 149.75 153.11 148.98 150.78 311,058 +0.77(+0.52%)
Apr 09, 2008 151.92 152.77 147.09 150.01 612,941 -2.03(-1.34%)
Apr 08, 2008 150.54 154.85 149.05 152.04 725,101 +1.72(+1.14%)
Apr 07, 2008 154.62 155.43 150.32 150.32 454,530 -0.18(-0.12%)
Apr 04, 2008 151.71 154.09 148.58 150.50 644,787 -2.26(-1.48%)
Apr 03, 2008 148.98 154.20 146.10 152.76 558,450 +3.00(+2.00%)
Apr 02, 2008 150.85 151.52 145.62 149.76 873,212 -1.07(-0.71%)
Apr 01, 2008 142.31 151.26 142.31 150.83 1,139,311 +11.14(+7.97%)
Mar 31, 2008 136.32 142.44 135.16 139.69 476,842 +3.27(+2.40%)
Mar 28, 2008 136.84 142.99 136.42 136.42 815,453 -2.13(-1.54%)
Mar 27, 2008 144.78 147.03 138.20 138.56 1,594,341 -12.71(-8.40%)
Mar 26, 2008 154.42 155.31 150.18 151.27 670,771 -3.84(-2.48%)
Mar 25, 2008 151.96 158.01 150.65 155.11 873,168 +1.50(+0.98%)
Mar 24, 2008 137.02 158.67 133.96 153.62 2,269,362 +12.61(+8.94%)
Mar 21, 2008 129.98 141.88 127.35 141.01 1,288,615 +0.00(+0.00%)
Mar 20, 2008 129.98 141.88 127.35 141.01 1,288,615 +10.99(+8.46%)
Mar 19, 2008 133.41 135.81 129.50 130.01 2,384,801 +2.17(+1.70%)
Mar 18, 2008 124.00 128.02 119.77 127.84 1,282,644 +6.64(+5.48%)
Mar 17, 2008 118.70 122.74 113.38 121.20 1,305,194 -1.26(-1.03%)
Mar 14, 2008 130.02 130.02 121.26 122.46 796,596 -5.12(-4.01%)
Mar 13, 2008 122.88 129.10 120.11 127.58 1,297,649 +2.05(+1.63%)
Mar 12, 2008 129.31 132.27 125.10 125.53 751,487 -3.20(-2.49%)
Mar 11, 2008 125.20 128.73 123.49 128.73 859,987 +7.22(+5.95%)
Mar 10, 2008 124.90 126.86 121.06 121.51 690,037 -4.08(-3.25%)
Mar 07, 2008 126.41 130.44 123.72 125.58 1,276,714 -0.98(-0.77%)
Mar 06, 2008 136.66 136.66 125.89 126.56 1,317,260 -11.93(-8.62%)
Mar 05, 2008 136.76 140.38 134.77 138.50 1,402,487 +2.38(+1.75%)
Mar 04, 2008 130.33 136.59 130.33 136.11 1,096,668 +4.67(+3.56%)
Mar 03, 2008 131.02 131.75 125.69 131.44 1,384,359 -0.77(-0.59%)
Feb 29, 2008 134.88 134.88 131.56 132.22 763,081 -2.70(-2.00%)
Feb 28, 2008 138.27 138.96 134.39 134.92 487,579 -2.81(-2.04%)
Feb 27, 2008 133.69 140.05 133.34 137.72 642,662 +2.36(+1.74%)
Feb 26, 2008 129.31 137.51 129.31 135.36 822,353 +2.96(+2.24%)
Feb 25, 2008 126.36 133.19 125.37 132.40 714,195 +5.43(+4.28%)
Feb 22, 2008 128.59 129.11 122.66 126.97 1,164,188 -1.68(-1.30%)
Feb 21, 2008 129.99 132.20 128.20 128.64 435,127 -1.92(-1.47%)
Feb 20, 2008 126.23 132.35 123.72 130.57 975,365 +1.70(+1.32%)
Feb 19, 2008 135.81 136.31 123.27 128.87 3,540,693 -5.08(-3.79%)
Feb 18, 2008 135.12 135.13 131.28 133.94 0 +0.00(+0.00%)
Feb 15, 2008 135.12 135.13 131.28 133.94 617,821 -1.95(-1.43%)
Feb 14, 2008 141.48 143.03 135.51 135.90 1,065,637 -5.03(-3.57%)
Feb 13, 2008 141.88 142.93 139.31 140.92 543,937 -0.46(-0.32%)
Feb 12, 2008 138.20 142.42 138.20 141.38 532,022 +3.08(+2.23%)
Feb 11, 2008 140.94 140.94 137.11 138.30 546,966 -1.88(-1.34%)
Feb 08, 2008 140.66 142.91 139.35 140.19 485,530 +0.14(+0.10%)
Feb 07, 2008 140.37 141.79 139.24 140.05 838,102 +0.09(+0.06%)
Feb 06, 2008 142.73 145.84 139.19 139.96 761,001 -3.48(-2.42%)
Feb 05, 2008 148.12 149.04 143.41 143.44 781,319 -6.94(-4.62%)
Feb 04, 2008 148.79 150.76 147.38 150.38 482,421 -0.51(-0.34%)
Feb 01, 2008 152.73 152.73 147.64 150.89 1,016,205 +0.10(+0.07%)
Jan 31, 2008 143.51 151.27 143.51 150.79 684,851 +3.01(+2.04%)
Jan 30, 2008 143.82 158.72 143.82 147.78 1,558,813 -2.36(-1.57%)
Jan 29, 2008 145.59 150.32 145.11 150.14 808,894 +6.08(+4.22%)
Jan 28, 2008 142.34 144.88 140.08 144.06 433,808 +1.72(+1.21%)
Jan 25, 2008 147.34 149.17 141.98 142.34 642,022 -3.73(-2.55%)
Jan 24, 2008 145.91 150.05 143.95 146.07 993,276 +3.76(+2.64%)
Jan 23, 2008 137.31 145.67 132.45 142.31 1,377,681 +3.43(+2.47%)
Jan 22, 2008 133.41 142.05 129.99 138.88 1,625,128 +1.03(+0.74%)
Jan 21, 2008 140.33 142.45 136.16 137.86 0 +0.00(+0.00%)
Jan 18, 2008 140.33 142.45 136.16 137.86 1,343,243 -2.36(-1.68%)
Jan 17, 2008 146.93 149.13 138.71 140.22 2,306,613 +0.85(+0.61%)
Jan 16, 2008 136.91 140.23 132.26 139.36 1,530,629 +0.92(+0.66%)
Jan 15, 2008 143.90 143.90 138.13 138.45 710,945 -4.13(-2.90%)
Jan 14, 2008 140.94 142.96 140.74 142.58 537,006 +2.97(+2.13%)
Jan 11, 2008 141.62 142.18 137.92 139.61 443,769 -3.26(-2.28%)
Jan 10, 2008 136.35 145.01 133.66 142.87 2,281,400 +6.19(+4.53%)
Jan 09, 2008 138.61 140.09 134.44 136.68 875,960 -0.92(-0.67%)
Jan 08, 2008 143.35 144.07 137.61 137.61 818,956 -3.81(-2.69%)
Jan 07, 2008 146.64 146.64 140.10 141.42 1,234,500 -2.93(-2.03%)
Jan 04, 2008 155.64 155.64 142.70 144.34 964,481 -10.14(-6.56%)
Jan 03, 2008 149.03 155.37 149.03 154.48 1,204,464 +7.18(+4.87%)
Jan 02, 2008 148.33 148.73 145.55 147.31 319,368 -1.02(-0.69%)
Jan 01, 2008 150.31 150.31 146.28 148.33 0 +0.00(+0.00%)
Dec 31, 2007 150.31 150.31 146.28 148.33 345,680 -1.74(-1.16%)
Dec 28, 2007 147.78 150.97 147.51 150.07 764,192 +0.73(+0.49%)
Dec 27, 2007 149.32 151.32 148.25 149.34 632,890 -2.57(-1.69%)
Dec 26, 2007 149.76 152.71 146.93 151.91 463,047 +1.75(+1.16%)
Dec 24, 2007 149.13 150.68 148.50 150.16 165,138 +2.28(+1.54%)
Dec 21, 2007 142.95 149.13 142.79 147.88 714,886 +7.52(+5.36%)
Dec 20, 2007 141.68 142.26 139.14 140.36 178,173 -0.85(-0.60%)
Dec 19, 2007 137.69 142.71 137.69 141.21 594,868 +1.44(+1.03%)
Dec 18, 2007 141.49 142.17 137.84 139.78 606,141 +0.73(+0.52%)
Dec 17, 2007 143.32 143.32 139.05 139.05 405,257 -3.91(-2.73%)
Dec 14, 2007 142.31 143.95 140.85 142.96 452,377 -0.01(-0.01%)
Dec 13, 2007 140.26 142.97 138.56 142.97 497,723 +0.66(+0.47%)
Dec 12, 2007 150.51 150.51 140.25 142.31 1,295,492 -3.93(-2.69%)
Dec 11, 2007 152.99 152.99 145.15 146.24 884,989 -4.99(-3.30%)
Dec 10, 2007 147.12 153.62 146.79 151.23 811,375 +5.40(+3.70%)
Dec 07, 2007 146.65 148.02 144.80 145.84 519,449 +0.14(+0.10%)
Dec 06, 2007 138.88 145.76 138.37 145.69 670,044 +7.49(+5.42%)
Dec 05, 2007 143.22 143.22 136.40 138.20 668,285 -0.84(-0.60%)
Dec 04, 2007 138.88 140.17 137.96 139.04 708,961 -0.16(-0.11%)
Dec 03, 2007 138.09 139.44 134.92 139.20 593,286 +3.48(+2.57%)
Nov 30, 2007 138.00 138.77 135.15 135.72 428,954 +0.51(+0.37%)
Nov 29, 2007 136.83 137.27 134.48 135.21 422,852 -1.92(-1.40%)
Nov 28, 2007 132.21 137.85 132.21 137.13 1,067,873 +5.77(+4.40%)
Nov 27, 2007 128.71 131.57 127.42 131.36 454,569 +3.49(+2.73%)
Nov 26, 2007 130.33 130.87 127.80 127.87 397,593 -2.53(-1.94%)
Nov 23, 2007 130.33 131.15 129.28 130.40 335,158 +2.19(+1.71%)
Nov 21, 2007 127.73 130.27 124.59 128.21 925,371 -0.24(-0.19%)
Nov 20, 2007 126.91 130.87 124.98 128.45 543,145 +2.33(+1.84%)
Nov 19, 2007 129.32 130.22 125.48 126.12 723,273 -5.40(-4.10%)
Nov 16, 2007 135.12 135.12 129.50 131.52 706,118 -2.91(-2.17%)
Nov 15, 2007 134.10 135.01 133.15 134.44 723,803 +0.37(+0.28%)
Nov 14, 2007 134.36 135.88 132.90 134.07 523,267 +0.20(+0.15%)
Nov 13, 2007 129.56 134.15 129.56 133.87 479,088 +4.58(+3.55%)
Nov 12, 2007 132.20 134.10 128.92 129.29 709,976 -1.53(-1.17%)
Nov 09, 2007 127.81 132.93 127.06 130.81 552,951 +0.21(+0.16%)
Nov 08, 2007 131.36 132.89 127.17 130.61 692,963 -0.92(-0.70%)
Nov 07, 2007 132.13 134.09 131.00 131.53 781,911 -3.11(-2.31%)
Nov 06, 2007 134.44 134.90 131.19 134.64 586,409 +0.89(+0.66%)
Nov 05, 2007 136.08 136.08 132.93 133.75 1,130,828 -2.60(-1.91%)
Nov 02, 2007 138.10 138.35 133.01 136.35 871,721 -0.79(-0.57%)
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.