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

BlackRock (NY: BLK )

928.79 -6.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 82.33 83.83 81.83 83.81 151,387 +0.65(+0.79%)
Nov 26, 2008 76.50 83.74 76.21 83.15 426,583 +4.87(+6.22%)
Nov 25, 2008 79.91 80.59 74.94 78.29 971,281 +0.87(+1.12%)
Nov 24, 2008 74.65 78.30 71.22 77.42 1,367,530 +4.82(+6.64%)
Nov 21, 2008 67.93 72.84 63.19 72.60 1,510,720 +6.12(+9.21%)
Nov 20, 2008 63.99 72.68 63.99 66.48 1,648,291 +0.56(+0.85%)
Nov 19, 2008 70.07 70.75 65.76 65.92 1,713,094 -4.91(-6.93%)
Nov 18, 2008 70.00 72.27 68.68 70.83 1,053,277 -0.11(-0.15%)
Nov 17, 2008 72.62 75.78 69.82 70.93 1,315,128 -2.48(-3.38%)
Nov 14, 2008 77.47 79.57 73.34 73.41 898,481 -5.71(-7.22%)
Nov 13, 2008 71.66 79.33 70.28 79.13 1,753,140 +8.15(+11.49%)
Nov 12, 2008 73.27 76.17 70.27 70.97 1,103,774 -5.69(-7.43%)
Nov 11, 2008 73.37 78.44 70.98 76.67 2,263,090 -0.37(-0.48%)
Nov 10, 2008 85.80 86.42 76.60 77.03 789,143 -6.69(-7.99%)
Nov 07, 2008 83.26 86.13 80.28 83.72 662,066 +1.29(+1.57%)
Nov 06, 2008 90.06 92.52 82.02 82.43 1,124,052 -8.61(-9.46%)
Nov 05, 2008 94.00 95.20 90.66 91.04 1,005,335 -4.99(-5.19%)
Nov 04, 2008 93.29 98.60 92.16 96.03 1,086,969 +4.24(+4.62%)
Nov 03, 2008 85.93 92.26 84.67 91.79 812,503 +4.23(+4.83%)
Oct 31, 2008 86.63 88.84 84.90 87.56 741,629 +1.05(+1.21%)
Oct 30, 2008 91.72 91.72 84.52 86.51 858,758 -1.03(-1.17%)
Oct 29, 2008 85.65 92.58 80.67 87.54 1,204,593 +2.21(+2.59%)
Oct 28, 2008 76.17 85.33 72.28 85.33 1,268,255 +13.96(+19.56%)
Oct 27, 2008 74.83 77.57 71.37 71.37 649,199 -6.30(-8.11%)
Oct 24, 2008 66.26 80.80 66.26 77.67 1,536,837 +2.41(+3.21%)
Oct 23, 2008 80.33 84.08 71.10 75.25 1,259,644 -4.66(-5.83%)
Oct 22, 2008 82.78 86.78 75.02 79.91 1,632,421 -6.89(-7.93%)
Oct 21, 2008 91.66 91.66 84.17 86.80 2,176,605 -8.68(-9.09%)
Oct 20, 2008 101.41 101.93 91.42 95.48 1,118,711 -3.67(-3.70%)
Oct 17, 2008 94.81 101.20 94.00 99.14 1,515,279 +1.57(+1.61%)
Oct 16, 2008 97.16 98.94 88.02 97.58 1,377,498 +2.28(+2.39%)
Oct 15, 2008 108.00 111.86 95.30 95.30 1,409,014 -17.51(-15.52%)
Oct 14, 2008 124.00 125.31 108.91 112.81 1,178,071 -7.08(-5.91%)
Oct 13, 2008 113.32 120.66 108.40 119.89 1,191,257 +13.89(+13.11%)
Oct 10, 2008 98.66 108.72 88.14 106.00 2,225,879 +3.63(+3.55%)
Oct 09, 2008 116.03 116.03 100.00 102.36 1,701,013 -8.97(-8.05%)
Oct 08, 2008 111.33 120.36 109.50 111.33 728,540 -2.83(-2.48%)
Oct 07, 2008 118.66 124.14 114.16 114.16 523,111 -0.50(-0.44%)
Oct 06, 2008 116.01 119.82 112.26 114.66 577,745 -7.00(-5.75%)
Oct 03, 2008 116.70 130.00 116.70 121.66 0 +6.97(+6.07%)
Oct 02, 2008 120.00 120.00 111.25 114.70 1,144,264 -5.52(-4.59%)
Oct 01, 2008 127.33 127.35 117.79 120.22 1,024,690 -9.45(-7.28%)
Sep 30, 2008 130.66 138.16 126.70 129.66 616,290 +2.33(+1.83%)
Sep 29, 2008 132.00 132.97 122.40 127.33 817,963 -6.67(-4.98%)
Sep 26, 2008 126.33 135.05 121.64 134.00 0 +6.43(+5.04%)
Sep 25, 2008 136.26 140.39 127.40 127.57 1,213,269 -3.70(-2.82%)
Sep 24, 2008 126.42 132.40 124.04 131.27 593,063 +7.91(+6.41%)
Sep 23, 2008 128.74 132.98 123.33 123.36 741,896 -2.47(-1.96%)
Sep 22, 2008 140.00 140.00 125.83 125.83 1,330,595 -14.17(-10.12%)
Sep 19, 2008 150.22 166.24 131.82 140.00 0 +1.45(+1.04%)
Sep 18, 2008 129.64 143.33 112.82 138.55 3,260,495 +13.22(+10.55%)
Sep 17, 2008 129.16 139.10 120.42 125.33 2,306,228 -16.05(-11.35%)
Sep 16, 2008 127.84 141.38 127.84 141.38 1,391,559 +7.39(+5.51%)
Sep 15, 2008 134.23 145.93 133.63 134.00 2,195,789 -1.33(-0.99%)
Sep 12, 2008 145.66 145.86 133.83 135.33 2,089,909 -11.87(-8.06%)
Sep 11, 2008 140.00 147.58 138.74 147.20 910,129 +2.93(+2.03%)
Sep 10, 2008 141.56 147.33 138.04 144.26 786,224 +3.73(+2.66%)
Sep 09, 2008 147.66 149.04 140.53 140.53 1,132,114 -8.61(-5.77%)
Sep 08, 2008 148.66 150.44 140.93 149.14 933,597 +8.11(+5.75%)
Sep 05, 2008 139.99 141.89 135.26 141.03 0 +0.43(+0.30%)
Sep 04, 2008 146.20 146.95 140.34 140.60 477,216 -7.09(-4.80%)
Sep 03, 2008 146.46 148.79 143.10 147.70 421,539 +1.23(+0.84%)
Sep 02, 2008 147.32 151.40 145.18 146.46 763,459 +1.63(+1.13%)
Aug 29, 2008 144.83 146.24 144.10 144.83 379,123 -1.00(-0.69%)
Aug 28, 2008 141.40 145.83 140.86 145.83 478,712 +4.39(+3.10%)
Aug 27, 2008 137.82 142.10 136.66 141.44 452,723 +3.49(+2.53%)
Aug 26, 2008 137.58 138.59 135.25 137.96 493,345 +0.72(+0.52%)
Aug 25, 2008 141.15 141.15 137.24 137.24 558,088 -4.44(-3.13%)
Aug 22, 2008 141.08 142.12 138.74 141.68 436,916 +1.23(+0.87%)
Aug 21, 2008 136.41 140.99 136.41 140.45 376,523 +0.56(+0.40%)
Aug 20, 2008 137.76 141.09 136.30 139.88 588,055 +1.59(+1.15%)
Aug 19, 2008 137.82 139.48 135.76 138.29 659,997 -1.40(-1.00%)
Aug 18, 2008 143.94 144.39 139.64 139.68 354,971 -4.25(-2.95%)
Aug 15, 2008 145.35 147.61 142.31 143.94 0 -0.53(-0.37%)
Aug 14, 2008 144.81 148.05 142.09 144.47 2,286,885 -1.76(-1.20%)
Aug 13, 2008 149.18 149.68 145.43 146.23 781,933 -2.94(-1.97%)
Aug 12, 2008 152.44 155.36 147.64 149.16 1,058,089 -4.10(-2.68%)
Aug 11, 2008 147.46 153.67 145.39 153.27 1,043,407 +5.43(+3.67%)
Aug 08, 2008 143.68 150.09 142.98 147.84 468,669 +3.58(+2.48%)
Aug 07, 2008 147.61 148.20 142.64 144.26 694,367 -4.26(-2.87%)
Aug 06, 2008 151.44 151.51 147.24 148.52 559,168 -3.09(-2.04%)
Aug 05, 2008 144.20 151.61 144.20 151.61 1,033,840 +7.21(+4.99%)
Aug 04, 2008 144.72 146.53 142.47 144.40 561,191 -1.28(-0.88%)
Aug 01, 2008 144.47 146.75 140.64 145.68 854,556 +1.73(+1.20%)
Jul 31, 2008 144.79 146.94 143.50 143.94 627,965 -3.18(-2.16%)
Jul 30, 2008 147.42 150.44 141.69 147.12 754,797 +0.20(+0.14%)
Jul 29, 2008 146.92 146.92 139.49 146.92 896,249 +7.81(+5.61%)
Jul 28, 2008 144.42 146.85 138.87 139.12 853,161 -5.88(-4.05%)
Jul 25, 2008 140.98 146.18 139.11 145.00 756,673 +4.18(+2.97%)
Jul 24, 2008 148.72 148.72 140.07 140.81 1,051,482 -7.02(-4.75%)
Jul 23, 2008 144.23 149.20 142.91 147.83 1,443,419 +1.10(+0.75%)
Jul 22, 2008 140.81 146.74 135.53 146.74 1,302,372 +5.13(+3.62%)
Jul 21, 2008 144.17 148.11 139.69 141.61 1,123,925 -3.19(-2.20%)
Jul 18, 2008 138.09 148.04 135.82 144.80 2,519,706 +6.47(+4.68%)
Jul 17, 2008 127.52 143.22 123.14 138.33 3,855,807 +19.47(+16.38%)
Jul 16, 2008 109.20 119.45 107.77 118.86 3,699,178 +9.81(+9.00%)
Jul 15, 2008 109.76 112.40 103.75 109.05 2,221,272 -1.63(-1.47%)
Jul 14, 2008 117.15 118.89 110.47 110.68 1,008,129 -5.37(-4.62%)
Jul 11, 2008 112.54 117.51 111.39 116.04 1,754,227 +1.17(+1.02%)
Jul 10, 2008 111.75 118.24 110.39 114.88 1,394,739 +4.16(+3.76%)
Jul 09, 2008 115.61 116.58 110.27 110.71 1,275,400 -4.89(-4.23%)
Jul 08, 2008 107.88 115.61 107.17 115.61 1,195,420 +6.54(+5.99%)
Jul 07, 2008 112.91 114.12 107.77 109.07 1,645,963 -3.56(-3.16%)
Jul 04, 2008 112.52 112.90 109.59 112.63 884,743 +0.00(+0.00%)
Jul 03, 2008 112.52 112.90 109.59 112.63 884,743 +0.98(+0.87%)
Jul 02, 2008 118.22 119.56 110.80 111.65 1,818,035 -5.27(-4.50%)
Jul 01, 2008 115.40 118.69 113.12 116.92 1,550,078 -0.64(-0.55%)
Jun 30, 2008 120.93 120.93 114.15 117.56 1,489,980 -0.40(-0.34%)
Jun 27, 2008 121.25 121.72 117.31 117.96 4,388,686 -2.06(-1.72%)
Jun 26, 2008 123.54 123.91 119.77 120.02 968,287 -5.88(-4.67%)
Jun 25, 2008 128.56 130.47 125.04 125.90 1,115,153 -3.04(-2.35%)
Jun 24, 2008 134.63 134.63 127.32 128.94 1,099,721 -3.61(-2.73%)
Jun 23, 2008 135.92 136.89 131.09 132.55 1,113,840 +1.70(+1.30%)
Jun 20, 2008 135.63 135.99 128.90 130.85 878,495 -6.00(-4.38%)
Jun 19, 2008 135.83 137.19 132.68 136.85 792,112 +0.71(+0.52%)
Jun 18, 2008 134.67 138.59 134.18 136.14 718,650 +0.24(+0.18%)
Jun 17, 2008 139.65 141.33 135.17 135.90 599,280 -2.72(-1.96%)
Jun 16, 2008 138.67 140.71 136.17 138.61 684,754 -1.04(-0.74%)
Jun 13, 2008 136.50 139.65 134.81 139.65 810,544 +4.85(+3.60%)
Jun 12, 2008 135.50 138.30 133.32 134.80 973,143 -0.03(-0.02%)
Jun 11, 2008 140.34 140.35 134.70 134.84 733,284 -5.97(-4.24%)
Jun 10, 2008 141.34 143.12 139.44 140.81 654,106 -1.27(-0.89%)
Jun 09, 2008 141.84 144.49 139.51 142.07 389,424 +0.26(+0.18%)
Jun 06, 2008 146.61 146.67 141.82 141.82 407,767 -6.65(-4.48%)
Jun 05, 2008 144.47 148.47 144.47 148.47 551,584 +4.97(+3.47%)
Jun 04, 2008 144.13 145.68 142.84 143.49 598,944 -0.88(-0.61%)
Jun 03, 2008 145.62 146.40 141.96 144.37 878,772 -1.85(-1.26%)
Jun 02, 2008 148.65 148.65 143.64 146.21 404,726 -3.23(-2.16%)
May 30, 2008 148.12 151.12 147.96 149.44 427,243 +2.32(+1.58%)
May 29, 2008 142.57 149.12 142.16 147.12 545,150 +4.05(+2.83%)
May 28, 2008 143.47 143.57 140.13 143.07 293,433 +0.53(+0.37%)
May 27, 2008 138.79 142.61 138.26 142.55 548,924 +4.05(+2.93%)
May 26, 2008 135.33 140.85 135.33 138.50 0 +0.00(+0.00%)
May 23, 2008 135.33 140.85 135.33 138.50 1,000,846 +3.42(+2.53%)
May 22, 2008 132.44 136.09 131.92 135.07 483,275 +1.71(+1.29%)
May 21, 2008 137.49 137.66 132.60 133.36 311,760 -3.90(-2.84%)
May 20, 2008 140.41 140.41 135.69 137.26 621,339 -4.38(-3.10%)
May 19, 2008 144.13 146.08 140.69 141.64 411,816 -2.09(-1.46%)
May 16, 2008 145.56 145.56 141.82 143.74 263,360 -1.79(-1.23%)
May 15, 2008 141.62 145.68 140.71 145.53 359,864 +3.91(+2.76%)
May 14, 2008 142.11 144.28 141.26 141.62 568,032 -1.02(-0.71%)
May 13, 2008 144.62 144.62 140.57 142.64 608,352 -0.73(-0.51%)
May 12, 2008 142.28 145.53 141.48 143.37 963,161 +2.56(+1.82%)
May 09, 2008 142.13 143.97 139.22 140.81 225,918 -1.61(-1.13%)
May 08, 2008 142.46 142.74 139.48 142.43 382,489 +1.51(+1.08%)
May 07, 2008 146.43 146.43 140.28 140.91 706,943 -4.52(-3.11%)
May 06, 2008 143.80 146.22 140.00 145.43 1,048,607 +2.36(+1.65%)
May 05, 2008 141.15 146.13 141.12 143.07 586,951 -0.56(-0.39%)
May 02, 2008 142.14 144.52 140.28 143.64 543,331 +2.86(+2.03%)
May 01, 2008 133.01 141.17 133.01 140.77 775,128 +6.74(+5.03%)
Apr 30, 2008 135.83 136.64 133.45 134.03 628,150 +0.66(+0.49%)
Apr 29, 2008 134.17 134.77 131.81 133.37 488,571 -1.24(-0.92%)
Apr 28, 2008 134.57 135.96 132.51 134.62 374,317 -0.44(-0.33%)
Apr 25, 2008 135.76 137.29 131.67 135.06 450,719 +0.56(+0.41%)
Apr 24, 2008 127.40 134.97 127.40 134.50 766,918 +5.97(+4.65%)
Apr 23, 2008 128.53 129.99 126.73 128.53 396,673 -0.70(-0.54%)
Apr 22, 2008 132.76 133.32 127.34 129.24 851,906 -4.84(-3.61%)
Apr 21, 2008 132.90 136.01 132.60 134.08 564,485 -1.65(-1.22%)
Apr 18, 2008 137.47 139.77 135.04 135.73 1,291,746 +1.56(+1.16%)
Apr 17, 2008 134.00 134.65 131.32 134.17 1,044,286 -2.26(-1.66%)
Apr 16, 2008 134.18 138.32 133.48 136.43 1,234,504 +0.14(+0.10%)
Apr 15, 2008 136.30 137.08 131.51 136.29 1,109,471 +1.55(+1.15%)
Apr 14, 2008 137.49 138.12 133.68 134.74 561,688 -3.09(-2.24%)
Apr 11, 2008 138.17 142.67 136.89 137.82 873,119 -8.56(-5.85%)
Apr 10, 2008 145.38 148.64 144.64 146.39 320,402 +0.75(+0.52%)
Apr 09, 2008 147.49 148.31 142.81 145.63 631,353 -1.97(-1.34%)
Apr 08, 2008 146.15 150.33 144.71 147.61 746,882 +1.67(+1.14%)
Apr 07, 2008 150.11 150.90 145.94 145.94 468,183 -0.17(-0.12%)
Apr 04, 2008 147.29 149.60 144.25 146.11 664,155 -2.19(-1.48%)
Apr 03, 2008 144.63 149.71 141.84 148.31 575,224 +2.91(+2.00%)
Apr 02, 2008 146.45 147.10 141.38 145.40 899,442 -1.04(-0.71%)
Apr 01, 2008 138.16 146.85 138.16 146.43 1,173,534 +10.81(+7.97%)
Mar 31, 2008 132.34 138.28 131.22 135.62 491,165 +3.18(+2.40%)
Mar 28, 2008 132.85 138.82 132.44 132.44 839,947 -2.07(-1.54%)
Mar 27, 2008 140.56 142.74 134.17 134.52 1,642,232 -12.34(-8.40%)
Mar 26, 2008 149.91 150.78 145.80 146.86 690,919 -3.73(-2.48%)
Mar 25, 2008 147.53 153.40 146.26 150.59 899,397 +1.46(+0.98%)
Mar 24, 2008 133.03 154.04 130.05 149.13 2,337,529 +12.24(+8.94%)
Mar 21, 2008 126.19 137.74 123.64 136.89 1,327,322 +0.00(+0.00%)
Mar 20, 2008 126.19 137.74 123.64 136.89 1,327,322 +10.67(+8.46%)
Mar 19, 2008 129.52 131.85 125.72 126.22 2,456,435 +2.11(+1.70%)
Mar 18, 2008 120.39 124.29 116.28 124.11 1,321,172 +6.45(+5.48%)
Mar 17, 2008 115.24 119.16 110.07 117.67 1,344,400 -1.22(-1.03%)
Mar 14, 2008 126.23 126.23 117.72 118.89 820,524 -4.97(-4.01%)
Mar 13, 2008 119.29 125.34 116.60 123.86 1,336,628 +1.99(+1.63%)
Mar 12, 2008 125.54 128.41 121.45 121.87 774,060 -3.11(-2.49%)
Mar 11, 2008 121.55 124.98 119.89 124.98 885,820 +7.01(+5.95%)
Mar 10, 2008 121.26 123.16 117.53 117.96 710,764 -3.96(-3.25%)
Mar 07, 2008 122.73 126.63 120.11 121.92 1,315,064 -0.95(-0.77%)
Mar 06, 2008 132.68 132.68 122.22 122.87 1,356,828 -11.58(-8.61%)
Mar 05, 2008 132.78 136.28 130.84 134.46 1,444,615 +2.31(+1.75%)
Mar 04, 2008 126.53 132.60 126.53 132.15 1,129,610 +4.54(+3.56%)
Mar 03, 2008 127.20 127.91 122.03 127.61 1,425,943 -0.75(-0.59%)
Feb 29, 2008 130.94 130.94 127.73 128.36 786,002 -2.62(-2.00%)
Feb 28, 2008 134.24 134.91 130.47 130.98 502,225 -2.72(-2.04%)
Feb 27, 2008 129.79 135.96 129.46 133.71 661,966 +2.29(+1.74%)
Feb 26, 2008 125.54 133.50 125.54 131.41 847,055 +2.88(+2.24%)
Feb 25, 2008 122.67 129.30 121.71 128.54 735,648 +5.27(+4.28%)
Feb 22, 2008 124.84 125.34 119.08 123.26 1,199,158 -1.63(-1.30%)
Feb 21, 2008 126.20 128.35 124.46 124.89 448,197 -1.87(-1.47%)
Feb 20, 2008 122.55 128.49 120.11 126.76 1,004,663 +1.65(+1.32%)
Feb 19, 2008 131.85 132.33 119.67 125.11 3,647,048 -4.93(-3.79%)
Feb 18, 2008 131.18 131.19 127.46 130.04 0 +0.00(+0.00%)
Feb 15, 2008 131.18 131.19 127.46 130.04 636,380 -1.89(-1.43%)
Feb 14, 2008 137.35 138.86 131.56 131.93 1,097,647 -4.88(-3.57%)
Feb 13, 2008 137.74 138.76 135.25 136.81 560,276 -0.44(-0.32%)
Feb 12, 2008 134.17 138.27 134.17 137.26 548,003 +2.99(+2.23%)
Feb 11, 2008 136.83 136.83 133.11 134.27 563,395 -1.83(-1.34%)
Feb 08, 2008 136.56 138.75 135.29 136.10 500,114 +0.13(+0.10%)
Feb 07, 2008 136.28 137.65 135.18 135.96 863,277 +0.09(+0.06%)
Feb 06, 2008 138.57 141.59 135.13 135.88 783,860 -3.37(-2.42%)
Feb 05, 2008 143.80 144.70 139.22 139.25 804,788 -6.74(-4.62%)
Feb 04, 2008 144.45 146.37 143.08 145.99 496,912 -0.50(-0.34%)
Feb 01, 2008 148.27 148.27 143.33 146.49 1,046,729 +0.10(+0.07%)
Jan 31, 2008 139.32 146.86 139.32 146.39 705,422 +2.92(+2.04%)
Jan 30, 2008 139.63 154.09 139.63 143.47 1,605,637 -2.29(-1.57%)
Jan 29, 2008 141.34 145.94 140.88 145.76 833,192 +5.90(+4.22%)
Jan 28, 2008 138.19 140.66 136.00 139.86 446,839 +1.67(+1.21%)
Jan 25, 2008 143.04 144.82 137.84 138.19 661,307 -3.62(-2.55%)
Jan 24, 2008 141.66 145.68 139.75 141.81 1,023,112 +3.65(+2.64%)
Jan 23, 2008 133.30 141.42 128.59 138.16 1,419,064 +3.33(+2.47%)
Jan 22, 2008 129.52 137.90 126.20 134.84 1,673,944 +1.00(+0.74%)
Jan 21, 2008 136.24 138.30 132.19 133.84 0 +0.00(+0.00%)
Jan 18, 2008 136.24 138.30 132.19 133.84 1,383,592 -2.29(-1.68%)
Jan 17, 2008 142.65 144.78 134.66 136.13 2,375,899 +0.83(+0.61%)
Jan 16, 2008 132.91 136.14 128.41 135.30 1,576,606 +0.89(+0.66%)
Jan 15, 2008 139.70 139.70 134.10 134.41 732,301 -4.01(-2.90%)
Jan 14, 2008 136.83 138.79 136.63 138.42 553,137 +2.88(+2.13%)
Jan 11, 2008 137.49 138.03 133.90 135.54 457,099 -3.17(-2.28%)
Jan 10, 2008 132.38 140.79 129.77 138.71 2,349,929 +6.01(+4.53%)
Jan 09, 2008 134.57 136.00 130.52 132.70 902,272 -0.90(-0.67%)
Jan 08, 2008 139.17 139.87 133.59 133.59 843,556 -3.70(-2.69%)
Jan 07, 2008 142.37 142.37 136.01 137.29 1,271,582 -2.84(-2.03%)
Jan 04, 2008 151.10 151.10 138.54 140.13 993,453 -9.84(-6.56%)
Jan 03, 2008 144.69 150.84 144.69 149.98 1,240,643 +6.97(+4.87%)
Jan 02, 2008 144.00 144.39 141.30 143.01 328,961 -0.99(-0.69%)
Jan 01, 2008 145.93 145.93 142.01 144.00 0 +0.00(+0.00%)
Dec 31, 2007 145.93 145.93 142.01 144.00 356,064 -1.69(-1.16%)
Dec 28, 2007 143.47 146.57 143.20 145.69 787,146 +0.71(+0.49%)
Dec 27, 2007 144.96 146.91 143.93 144.98 651,900 -2.49(-1.69%)
Dec 26, 2007 145.39 148.25 142.65 147.47 476,956 +1.69(+1.16%)
Dec 24, 2007 144.78 146.29 144.17 145.78 170,099 +2.21(+1.54%)
Dec 21, 2007 138.78 144.78 138.63 143.57 736,360 +7.30(+5.36%)
Dec 20, 2007 137.55 138.12 135.08 136.27 183,525 -0.82(-0.60%)
Dec 19, 2007 133.68 138.55 133.68 137.09 612,737 +1.39(+1.03%)
Dec 18, 2007 137.36 138.02 133.82 135.70 624,349 +0.70(+0.52%)
Dec 17, 2007 139.15 139.15 134.99 134.99 417,430 -3.79(-2.73%)
Dec 14, 2007 138.16 139.75 136.74 138.79 465,966 -0.01(-0.01%)
Dec 13, 2007 136.17 138.80 134.52 138.80 512,674 +0.64(+0.47%)
Dec 12, 2007 146.12 146.12 136.16 138.16 1,334,406 -3.82(-2.69%)
Dec 11, 2007 148.52 148.52 140.92 141.97 911,572 -4.85(-3.30%)
Dec 10, 2007 142.82 149.14 142.51 146.82 835,747 +5.24(+3.70%)
Dec 07, 2007 142.37 143.70 140.57 141.58 535,052 +0.14(+0.10%)
Dec 06, 2007 134.84 141.51 134.34 141.44 690,171 +7.27(+5.42%)
Dec 05, 2007 139.04 139.04 132.42 134.17 688,359 -0.82(-0.61%)
Dec 04, 2007 134.84 136.08 133.94 134.99 730,256 -0.15(-0.11%)
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.