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

BlackRock (NY: BLK )

981.03 +1.16 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2011 118.67 118.96 112.43 112.45 1,902,315 -8.55(-7.06%)
Oct 28, 2011 120.52 121.73 117.76 121.00 1,318,103 +0.47(+0.39%)
Oct 27, 2011 114.01 121.46 113.79 120.53 2,713,745 +10.51(+9.55%)
Oct 26, 2011 109.20 110.64 107.92 110.02 1,352,100 +2.84(+2.65%)
Oct 25, 2011 112.77 112.77 106.85 107.17 1,285,103 -5.06(-4.51%)
Oct 24, 2011 110.97 112.85 109.85 112.23 1,089,389 +2.25(+2.05%)
Oct 21, 2011 110.12 111.00 108.44 109.98 1,320,748 +1.54(+1.42%)
Oct 20, 2011 106.22 109.41 104.43 108.44 1,628,043 +2.31(+2.18%)
Oct 19, 2011 109.04 109.75 105.52 106.13 2,161,870 -5.26(-4.72%)
Oct 18, 2011 107.63 112.43 107.10 111.39 1,620,772 +3.97(+3.69%)
Oct 17, 2011 109.93 110.73 107.08 107.42 869,498 -3.69(-3.32%)
Oct 14, 2011 109.79 113.67 109.79 111.11 1,489,131 +1.61(+1.47%)
Oct 13, 2011 110.84 110.84 106.56 109.50 1,456,484 -1.68(-1.51%)
Oct 12, 2011 110.10 114.17 109.99 111.18 1,710,345 +2.10(+1.92%)
Oct 11, 2011 109.36 110.78 108.34 109.08 1,089,093 -1.56(-1.41%)
Oct 10, 2011 108.96 111.69 107.57 110.64 1,517,218 +5.32(+5.06%)
Oct 07, 2011 108.58 109.04 105.26 105.32 1,416,756 -2.77(-2.57%)
Oct 06, 2011 107.31 108.46 106.06 108.09 1,095,811 +0.84(+0.78%)
Oct 05, 2011 105.14 107.72 103.70 107.25 1,219,726 +2.34(+2.24%)
Oct 04, 2011 99.82 105.17 97.64 104.91 1,786,119 +3.87(+3.83%)
Oct 03, 2011 105.54 105.98 100.80 101.04 1,447,625 -4.45(-4.22%)
Sep 30, 2011 106.45 108.02 105.20 105.48 1,537,170 -2.60(-2.41%)
Sep 29, 2011 108.85 108.89 105.53 108.09 1,609,834 +2.22(+2.09%)
Sep 28, 2011 112.41 112.41 105.66 105.87 1,336,676 -2.81(-2.58%)
Sep 27, 2011 109.68 112.43 107.72 108.68 1,666,907 +1.52(+1.42%)
Sep 26, 2011 105.48 107.36 103.11 107.15 1,224,146 +1.94(+1.84%)
Sep 23, 2011 102.31 105.39 101.77 105.21 1,081,476 +2.05(+1.99%)
Sep 22, 2011 101.67 103.66 99.93 103.16 1,826,024 -1.76(-1.68%)
Sep 21, 2011 110.75 111.77 104.92 104.92 1,256,881 -5.96(-5.37%)
Sep 20, 2011 112.28 113.62 110.71 110.88 985,149 -0.48(-0.43%)
Sep 19, 2011 111.54 112.41 110.11 111.36 1,001,886 -3.30(-2.88%)
Sep 16, 2011 114.02 115.38 112.40 114.66 1,617,564 +1.21(+1.07%)
Sep 15, 2011 109.92 113.65 109.40 113.45 1,416,757 +4.90(+4.52%)
Sep 14, 2011 109.04 109.98 106.26 108.54 1,545,903 +0.77(+0.71%)
Sep 13, 2011 109.30 109.53 106.95 107.77 1,672,869 -0.06(-0.05%)
Sep 12, 2011 106.38 108.36 105.55 107.83 1,318,412 +0.16(+0.15%)
Sep 09, 2011 110.10 110.42 106.96 107.67 1,233,362 -3.41(-3.07%)
Sep 08, 2011 112.43 112.83 110.84 111.08 1,276,544 -2.17(-1.92%)
Sep 07, 2011 110.33 113.33 109.92 113.25 1,297,476 +4.63(+4.27%)
Sep 06, 2011 107.08 108.77 106.12 108.62 1,480,775 -2.59(-2.33%)
Sep 02, 2011 114.17 114.79 110.50 111.21 1,088,373 -4.73(-4.08%)
Sep 01, 2011 117.39 118.59 115.56 115.94 1,142,411 -1.48(-1.26%)
Aug 31, 2011 118.71 119.26 116.22 117.42 2,049,768 -0.62(-0.53%)
Aug 30, 2011 118.22 119.41 117.11 118.04 887,585 -0.83(-0.70%)
Aug 29, 2011 115.76 118.95 115.21 118.87 840,715 +5.08(+4.47%)
Aug 26, 2011 111.71 115.22 109.26 113.79 1,050,532 +1.66(+1.48%)
Aug 25, 2011 116.78 118.72 110.98 112.13 1,466,671 -3.60(-3.11%)
Aug 24, 2011 111.92 115.73 110.80 115.73 1,001,018 +3.05(+2.71%)
Aug 23, 2011 108.36 112.70 106.19 112.67 1,581,644 +5.12(+4.76%)
Aug 22, 2011 109.73 110.60 107.07 107.56 1,693,661 +0.59(+0.56%)
Aug 19, 2011 106.20 110.29 106.02 106.96 1,691,275 -0.67(-0.62%)
Aug 18, 2011 111.51 111.51 106.38 107.64 1,456,352 -6.29(-5.52%)
Aug 17, 2011 114.74 116.40 112.65 113.93 1,166,895 +0.02(+0.01%)
Aug 16, 2011 113.20 116.49 112.32 113.91 1,237,700 -2.81(-2.41%)
Aug 15, 2011 114.95 117.08 114.51 116.72 1,107,509 +2.88(+2.53%)
Aug 12, 2011 118.08 119.10 113.03 113.85 1,340,850 -0.64(-0.56%)
Aug 11, 2011 106.06 116.29 105.08 114.49 2,784,675 +9.84(+9.40%)
Aug 10, 2011 107.13 109.64 103.10 104.65 2,750,510 -5.99(-5.42%)
Aug 09, 2011 108.87 110.75 102.23 110.65 2,873,063 +7.98(+7.77%)
Aug 08, 2011 108.87 112.91 102.59 102.67 2,624,739 -11.54(-10.11%)
Aug 05, 2011 117.08 118.44 110.97 114.21 2,684,222 -1.18(-1.02%)
Aug 04, 2011 120.78 122.05 115.13 115.39 1,805,255 -7.21(-5.88%)
Aug 03, 2011 123.42 124.90 119.83 122.60 2,108,760 -0.73(-0.60%)
Aug 02, 2011 126.89 126.89 122.95 123.33 1,620,064 -2.74(-2.17%)
Aug 01, 2011 128.22 128.29 123.76 126.07 1,384,732 -0.07(-0.06%)
Jul 29, 2011 121.93 126.93 121.84 126.14 1,809,679 +2.40(+1.94%)
Jul 28, 2011 125.35 126.00 123.02 123.74 1,810,198 -1.25(-1.00%)
Jul 27, 2011 130.47 130.47 124.15 124.99 2,281,334 -5.36(-4.11%)
Jul 26, 2011 133.40 133.40 129.72 130.35 1,078,254 -1.12(-0.85%)
Jul 25, 2011 131.12 132.47 130.20 131.47 556,566 -1.36(-1.02%)
Jul 22, 2011 133.41 133.60 132.58 132.83 809,853 +0.14(+0.11%)
Jul 21, 2011 130.59 133.29 130.59 132.69 1,030,875 +2.28(+1.75%)
Jul 20, 2011 133.99 135.35 130.15 130.41 1,295,763 +0.57(+0.44%)
Jul 19, 2011 128.28 130.01 127.02 129.84 1,713,932 +2.43(+1.91%)
Jul 18, 2011 130.22 130.22 126.37 127.41 991,672 -3.03(-2.32%)
Jul 15, 2011 132.73 132.74 128.89 130.44 1,054,967 +1.61(+1.25%)
Jul 14, 2011 131.72 132.04 128.47 128.83 951,239 -1.97(-1.50%)
Jul 13, 2011 130.93 132.18 130.41 130.80 1,082,618 +0.96(+0.74%)
Jul 12, 2011 131.04 133.28 129.70 129.84 1,334,772 -1.90(-1.44%)
Jul 11, 2011 134.42 136.03 131.34 131.74 1,182,060 -6.41(-4.64%)
Jul 08, 2011 138.01 138.43 137.02 138.15 874,608 -2.15(-1.53%)
Jul 07, 2011 139.78 140.73 139.28 140.30 586,099 +2.08(+1.50%)
Jul 06, 2011 137.26 138.38 136.48 138.22 807,248 +0.73(+0.53%)
Jul 05, 2011 138.14 138.78 137.25 137.48 569,055 -1.35(-0.97%)
Jul 01, 2011 135.75 138.99 135.07 138.83 1,048,455 +3.26(+2.40%)
Jun 30, 2011 136.28 136.62 134.18 135.57 1,106,499 -0.06(-0.04%)
Jun 29, 2011 134.63 136.06 133.75 135.63 1,173,131 +1.86(+1.39%)
Jun 28, 2011 132.51 133.79 131.61 133.77 839,385 +1.55(+1.17%)
Jun 27, 2011 130.45 132.47 130.13 132.22 614,640 +1.89(+1.45%)
Jun 24, 2011 132.51 132.78 129.71 130.33 1,091,763 -2.11(-1.59%)
Jun 23, 2011 131.60 132.88 130.56 132.44 976,901 -1.25(-0.94%)
Jun 22, 2011 134.08 135.29 133.65 133.69 835,412 -1.12(-0.83%)
Jun 21, 2011 134.54 135.60 133.36 134.81 768,207 +0.94(+0.70%)
Jun 20, 2011 133.69 134.00 133.37 133.87 576,197 +1.46(+1.10%)
Jun 17, 2011 134.97 135.00 132.10 132.42 932,564 -0.56(-0.42%)
Jun 16, 2011 132.17 133.59 130.90 132.97 1,169,611 +1.28(+0.97%)
Jun 15, 2011 134.67 135.27 131.12 131.69 1,169,448 -4.41(-3.24%)
Jun 14, 2011 135.50 136.42 135.09 136.11 731,223 +2.57(+1.92%)
Jun 13, 2011 131.62 133.75 131.47 133.54 1,078,169 +2.20(+1.67%)
Jun 10, 2011 134.37 135.49 130.95 131.34 1,267,646 -4.59(-3.38%)
Jun 09, 2011 134.43 136.52 132.49 135.94 623,077 +1.86(+1.39%)
Jun 08, 2011 133.77 134.90 133.55 134.08 849,160 +0.03(+0.03%)
Jun 07, 2011 133.62 135.41 133.22 134.04 959,925 +1.27(+0.95%)
Jun 06, 2011 136.33 137.11 132.54 132.78 1,125,580 -4.09(-2.99%)
Jun 03, 2011 138.74 138.77 136.80 136.86 1,066,506 +1.38(+1.02%)
May 24, 2011 135.12 136.31 134.41 135.48 1,505,019 -1.19(-0.87%)
May 23, 2011 137.25 137.69 135.80 136.67 773,050 -1.94(-1.40%)
May 20, 2011 138.95 140.35 138.48 138.61 806,825 -0.41(-0.30%)
May 19, 2011 138.97 140.26 137.57 139.02 1,306,111 +3.40(+2.51%)
May 18, 2011 133.68 135.97 132.99 135.62 515,807 +1.90(+1.42%)
May 17, 2011 134.10 134.71 131.56 133.72 867,282 -0.99(-0.73%)
May 16, 2011 134.93 137.48 134.55 134.71 652,520 -1.61(-1.18%)
May 13, 2011 137.71 138.02 136.07 136.31 427,126 -1.15(-0.84%)
May 12, 2011 136.26 137.55 134.80 137.47 692,541 +0.95(+0.70%)
May 11, 2011 138.36 138.36 136.27 136.51 717,037 -2.44(-1.76%)
May 10, 2011 138.26 139.07 137.32 138.95 602,971 +0.93(+0.68%)
May 09, 2011 138.48 138.48 136.31 138.02 614,932 +0.65(+0.48%)
May 06, 2011 136.21 138.65 136.07 137.37 1,064,286 +3.00(+2.23%)
May 05, 2011 135.60 136.06 133.86 134.37 736,453 -1.78(-1.31%)
May 04, 2011 138.29 138.85 135.18 136.15 819,639 -0.04(-0.03%)
May 03, 2011 138.68 138.68 134.75 136.20 813,283 -1.03(-0.75%)
May 02, 2011 137.29 137.58 137.07 137.22 659,612 -0.29(-0.21%)
Apr 29, 2011 138.85 139.14 136.76 137.51 646,511 -1.45(-1.04%)
Apr 28, 2011 139.59 139.89 137.92 138.95 761,112 -1.33(-0.95%)
Apr 27, 2011 139.75 140.65 138.10 140.29 1,063,499 +0.68(+0.49%)
Apr 26, 2011 138.54 140.01 138.07 139.61 805,964 +1.26(+0.91%)
Apr 25, 2011 139.61 139.61 137.48 138.34 1,144,853 -1.23(-0.88%)
Apr 21, 2011 137.41 139.80 136.23 139.57 1,367,057 +3.62(+2.66%)
Apr 20, 2011 136.41 137.89 135.31 135.95 1,404,157 +1.19(+0.88%)
Apr 19, 2011 134.27 134.76 132.88 134.76 1,009,919 +1.04(+0.78%)
Apr 18, 2011 134.10 135.44 132.68 133.73 1,384,105 -1.89(-1.39%)
Apr 15, 2011 136.84 136.91 135.13 135.61 971,477 -0.10(-0.07%)
Apr 14, 2011 135.56 136.35 134.85 135.71 968,074 -0.91(-0.67%)
Apr 13, 2011 137.57 138.20 135.64 136.62 1,653,651 -0.07(-0.05%)
Apr 12, 2011 138.40 138.40 136.09 136.69 1,289,478 -0.82(-0.60%)
Apr 11, 2011 137.44 138.46 137.21 137.51 1,137,044 -0.11(-0.08%)
Apr 08, 2011 139.66 140.29 137.07 137.62 1,164,538 -1.33(-0.95%)
Apr 07, 2011 140.11 140.21 138.11 138.95 1,367,919 -0.86(-0.62%)
Apr 06, 2011 140.88 140.88 139.44 139.81 1,508,578 -0.18(-0.13%)
Apr 05, 2011 140.53 141.90 139.61 139.99 1,857,603 -1.06(-0.75%)
Apr 04, 2011 141.34 142.32 140.23 141.05 2,520,470 -1.01(-0.71%)
Apr 01, 2011 141.80 143.52 141.76 142.06 26,619,654 +1.00(+0.71%)
Mar 31, 2011 139.02 141.09 139.02 141.07 3,854,506 +1.52(+1.09%)
Mar 30, 2011 139.54 139.54 139.54 139.54 6,510,543 +8.66(+6.62%)
Mar 29, 2011 131.42 131.84 129.97 130.88 1,372,777 -0.68(-0.52%)
Mar 28, 2011 132.85 133.82 131.37 131.56 812,714 -0.54(-0.41%)
Mar 25, 2011 130.95 132.65 130.22 132.10 844,370 +1.89(+1.45%)
Mar 24, 2011 129.09 130.88 129.09 130.22 1,440,334 +1.30(+1.01%)
Mar 23, 2011 129.68 129.93 127.28 128.92 749,042 -0.93(-0.72%)
Mar 22, 2011 130.27 130.77 129.60 129.85 726,597 -0.68(-0.52%)
Mar 21, 2011 130.53 130.76 130.19 130.53 658,003 +1.02(+0.79%)
Mar 18, 2011 130.03 131.07 128.49 129.51 1,066,621 +0.41(+0.32%)
Mar 17, 2011 128.63 129.51 127.53 129.10 961,869 +2.94(+2.33%)
Mar 16, 2011 129.97 130.69 125.98 126.16 1,318,009 -4.16(-3.19%)
Mar 15, 2011 129.87 131.08 129.12 130.32 1,129,082 -1.92(-1.45%)
Mar 14, 2011 132.41 132.76 130.25 132.24 833,291 -1.09(-0.82%)
Mar 11, 2011 133.87 134.69 132.16 133.33 845,938 -0.28(-0.21%)
Mar 10, 2011 136.41 137.70 132.57 133.61 1,346,025 -4.58(-3.31%)
Mar 09, 2011 139.00 139.50 137.31 138.18 787,151 -1.35(-0.97%)
Mar 08, 2011 139.71 140.63 138.15 139.54 804,246 +0.41(+0.30%)
Mar 07, 2011 142.11 142.54 138.00 139.12 932,800 -2.56(-1.81%)
Mar 04, 2011 145.40 145.58 141.07 141.68 765,681 -3.63(-2.50%)
Mar 03, 2011 139.91 145.38 139.80 145.31 1,004,239 +6.73(+4.85%)
Mar 02, 2011 139.90 140.80 138.51 138.59 1,018,841 -1.80(-1.28%)
Mar 01, 2011 146.20 146.20 140.01 140.38 1,073,369 -1.78(-1.25%)
Feb 28, 2011 141.55 143.30 139.74 142.17 983,289 +0.05(+0.03%)
Feb 25, 2011 141.47 142.56 140.39 142.12 1,239,830 +1.90(+1.35%)
Feb 24, 2011 136.45 140.39 134.91 140.22 1,194,405 +4.23(+3.11%)
Feb 23, 2011 138.69 139.27 135.47 135.99 980,140 -2.29(-1.65%)
Feb 22, 2011 141.76 142.29 137.93 138.28 771,211 -5.76(-4.00%)
Feb 18, 2011 143.19 144.59 141.41 144.04 741,555 +1.45(+1.02%)
Feb 17, 2011 142.89 143.21 141.34 142.59 543,763 -0.52(-0.37%)
Feb 16, 2011 143.59 144.27 142.18 143.11 657,398 -0.22(-0.16%)
Feb 15, 2011 141.90 143.57 141.16 143.33 656,758 +0.45(+0.32%)
Feb 14, 2011 141.83 143.88 141.19 142.88 964,821 +1.11(+0.78%)
Feb 11, 2011 139.39 141.90 138.69 141.77 678,569 +1.89(+1.35%)
Feb 10, 2011 138.00 140.50 138.00 139.88 698,563 +0.76(+0.55%)
Feb 09, 2011 138.18 139.84 137.48 139.12 641,342 +0.17(+0.13%)
Feb 08, 2011 137.14 139.00 135.94 138.95 1,043,956 +2.35(+1.72%)
Feb 07, 2011 136.08 138.34 135.90 136.60 1,159,855 +1.15(+0.85%)
Feb 04, 2011 137.37 137.75 135.25 135.45 1,007,527 -1.72(-1.26%)
Feb 03, 2011 137.30 137.87 135.56 137.17 663,027 -0.57(-0.41%)
Feb 02, 2011 139.09 139.38 137.32 137.74 1,116,515 -2.50(-1.78%)
Feb 01, 2011 138.85 140.78 138.34 140.24 917,128 +2.24(+1.62%)
Jan 31, 2011 135.62 138.13 135.58 138.01 1,004,007 +2.61(+1.92%)
Jan 28, 2011 140.35 140.41 135.17 135.40 1,494,618 -5.19(-3.69%)
Jan 27, 2011 139.92 140.82 138.52 140.59 1,046,737 +1.23(+0.89%)
Jan 26, 2011 138.80 139.97 137.24 139.36 1,884,874 +1.36(+0.98%)
Jan 25, 2011 138.93 139.29 135.85 138.00 1,954,094 +3.09(+2.29%)
Jan 24, 2011 135.37 135.83 133.33 134.91 1,133,277 +0.36(+0.26%)
Jan 21, 2011 134.13 135.66 133.32 134.56 900,125 +1.53(+1.15%)
Jan 20, 2011 134.33 134.51 131.90 133.02 1,157,514 -0.48(-0.36%)
Jan 19, 2011 136.43 137.25 133.12 133.50 1,110,899 -3.46(-2.52%)
Jan 18, 2011 138.91 139.38 135.03 136.96 1,165,003 -1.77(-1.28%)
Jan 14, 2011 136.13 138.76 134.97 138.73 1,159,540 +3.29(+2.43%)
Jan 13, 2011 135.09 136.66 134.15 135.44 873,748 +0.35(+0.26%)
Jan 12, 2011 135.69 136.07 133.14 135.09 1,173,776 +0.29(+0.22%)
Jan 11, 2011 133.72 136.38 132.92 134.80 1,053,079 +1.57(+1.18%)
Jan 10, 2011 131.10 133.49 130.63 133.23 1,288,909 +1.96(+1.49%)
Jan 07, 2011 133.48 133.48 129.25 131.28 1,271,445 -1.09(-0.83%)
Jan 06, 2011 134.28 134.36 131.28 132.37 1,043,520 -1.44(-1.08%)
Jan 05, 2011 132.44 134.40 131.90 133.81 1,327,669 +1.37(+1.03%)
Jan 04, 2011 133.30 133.46 131.52 132.45 1,139,762 -0.10(-0.08%)
Jan 03, 2011 133.48 135.90 132.09 132.55 1,557,087 -0.27(-0.20%)
Dec 31, 2010 131.23 132.84 130.58 132.82 689,704 +1.78(+1.36%)
Dec 30, 2010 132.28 132.84 130.83 131.04 543,736 -1.95(-1.47%)
Dec 29, 2010 132.79 133.44 131.97 132.99 544,567 +0.98(+0.74%)
Dec 28, 2010 131.86 132.42 130.57 132.01 436,762 +0.10(+0.08%)
Dec 27, 2010 131.41 132.40 130.35 131.90 556,577 +0.41(+0.31%)
Dec 23, 2010 132.92 133.63 131.31 131.49 511,097 -1.60(-1.20%)
Dec 22, 2010 134.78 135.02 132.63 133.09 973,691 -1.08(-0.80%)
Dec 21, 2010 132.03 134.22 131.54 134.17 1,275,289 +2.79(+2.13%)
Dec 20, 2010 130.70 131.72 129.25 131.37 2,155,353 +0.91(+0.69%)
Dec 17, 2010 127.34 131.74 126.32 130.47 5,710,270 +2.85(+2.23%)
Dec 16, 2010 126.60 127.75 124.22 127.62 1,345,713 +1.54(+1.22%)
Dec 15, 2010 127.60 128.33 125.90 126.08 1,080,574 -1.23(-0.96%)
Dec 14, 2010 126.80 128.40 126.38 127.30 1,024,177 +0.54(+0.43%)
Dec 13, 2010 128.24 129.13 126.54 126.76 1,328,225 -0.81(-0.64%)
Dec 10, 2010 125.31 127.62 124.40 127.57 2,843,850 +2.25(+1.80%)
Dec 09, 2010 124.14 125.38 122.05 125.32 2,137,281 +4.26(+3.52%)
Dec 08, 2010 119.53 121.48 119.35 121.06 1,217,918 +1.61(+1.35%)
Dec 07, 2010 120.58 121.59 118.20 119.45 1,898,963 -0.06(-0.05%)
Dec 06, 2010 120.35 120.53 118.44 119.51 1,072,628 -0.61(-0.51%)
Dec 03, 2010 118.86 120.40 117.13 120.12 1,032,469 +0.35(+0.29%)
Dec 02, 2010 117.17 119.79 117.15 119.77 1,504,253 +2.95(+2.52%)
Dec 01, 2010 114.65 116.91 114.12 116.82 2,162,041 +3.83(+3.39%)
Nov 30, 2010 112.41 113.60 112.21 112.98 1,656,763 +0.01(+0.01%)
Nov 29, 2010 113.69 113.89 111.89 112.97 1,510,086 -1.04(-0.91%)
Nov 26, 2010 114.39 114.96 113.60 114.01 338,584 -0.89(-0.78%)
Nov 24, 2010 114.33 114.91 114.91 114.91 1,369,824 +1.98(+1.75%)
Nov 23, 2010 114.98 115.03 112.59 112.92 1,733,082 -2.66(-2.30%)
Nov 22, 2010 116.75 117.61 115.16 115.58 1,554,767 -1.46(-1.25%)
Nov 19, 2010 117.50 117.75 115.54 117.05 1,215,612 -0.12(-0.10%)
Nov 18, 2010 118.67 119.08 116.97 117.16 3,266,543 +0.15(+0.13%)
Nov 17, 2010 116.54 117.76 115.70 117.01 2,786,042 +1.14(+0.99%)
Nov 16, 2010 118.35 119.38 114.83 115.87 3,334,091 -4.02(-3.35%)
Nov 15, 2010 120.33 120.35 118.39 119.89 2,476,487 +0.01(+0.01%)
Nov 12, 2010 117.97 119.89 116.02 119.88 4,837,044 +1.30(+1.09%)
Nov 11, 2010 116.37 119.42 115.01 118.58 4,526,732 +1.88(+1.61%)
Nov 10, 2010 114.73 117.03 114.36 116.70 7,349,970 +2.75(+2.41%)
Nov 09, 2010 114.71 116.02 113.83 113.95 23,595,240 -3.17(-2.71%)
Nov 08, 2010 119.13 119.33 116.98 117.12 3,009,516 -2.81(-2.34%)
Nov 05, 2010 117.12 120.50 117.08 119.93 1,710,085 +2.87(+2.45%)
Nov 04, 2010 116.02 117.72 115.47 117.07 3,375,088 +2.32(+2.02%)
Nov 03, 2010 115.31 116.99 113.60 114.75 2,828,506 -5.11(-4.27%)
Nov 02, 2010 120.41 120.76 119.55 119.86 305,336 +0.82(+0.69%)
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.