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

BlackRock (NY: BLK )

778.53 +5.10 (+0.66%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2012 131.14 131.91 129.60 130.72 532,976 +0.27(+0.20%)
Aug 30, 2012 130.03 131.06 129.33 130.45 586,493 +0.27(+0.21%)
Aug 29, 2012 131.45 131.69 129.89 130.18 413,064 +0.11(+0.08%)
Aug 27, 2012 131.20 131.53 129.89 130.07 391,218 -0.93(-0.71%)
Aug 24, 2012 129.79 131.45 128.98 131.01 407,448 +0.71(+0.55%)
Aug 23, 2012 130.99 131.31 129.90 130.29 408,426 -0.54(-0.42%)
Aug 22, 2012 131.03 131.53 130.23 130.84 444,362 -0.36(-0.27%)
Aug 21, 2012 131.40 133.26 130.41 131.20 627,084 +0.12(+0.09%)
Aug 20, 2012 130.60 131.76 130.26 131.08 558,402 -0.31(-0.24%)
Aug 17, 2012 131.87 132.28 130.49 131.39 529,323 +1.15(+0.89%)
Aug 16, 2012 129.38 130.80 128.77 130.23 509,087 +0.87(+0.68%)
Aug 15, 2012 127.11 129.67 127.10 129.36 635,204 +2.23(+1.75%)
Aug 14, 2012 128.98 129.02 126.70 127.13 645,572 -1.43(-1.11%)
Aug 13, 2012 127.95 128.85 127.29 128.57 481,265 +0.40(+0.31%)
Aug 10, 2012 127.56 128.41 127.09 128.17 520,167 -0.28(-0.22%)
Aug 09, 2012 127.50 129.01 127.23 128.45 582,040 +0.82(+0.65%)
Aug 08, 2012 127.13 127.80 126.85 127.62 614,015 -0.25(-0.20%)
Aug 07, 2012 127.68 128.33 127.14 127.88 1,016,698 +0.81(+0.64%)
Aug 06, 2012 127.72 128.82 126.91 127.07 682,770 -0.21(-0.16%)
Aug 03, 2012 125.57 127.67 124.93 127.27 811,964 +3.44(+2.78%)
Aug 02, 2012 123.64 124.64 121.99 123.83 774,534 -0.81(-0.65%)
Aug 01, 2012 125.49 127.07 124.41 124.65 575,987 -0.47(-0.38%)
Jul 31, 2012 125.59 125.99 123.94 125.12 685,832 -1.30(-1.03%)
Jul 30, 2012 125.55 126.80 123.98 126.42 721,982 +1.00(+0.80%)
Jul 27, 2012 122.25 126.06 121.76 125.42 858,891 +4.17(+3.44%)
Jul 26, 2012 122.46 122.90 120.83 121.25 1,417,047 +0.69(+0.57%)
Jul 25, 2012 121.63 122.19 120.48 120.56 1,308,691 -0.27(-0.22%)
Jul 24, 2012 122.34 123.46 120.41 120.83 1,604,410 -1.79(-1.46%)
Jul 23, 2012 125.16 125.16 121.74 122.61 1,610,687 -4.75(-3.73%)
Jul 20, 2012 128.80 129.57 127.21 127.36 1,000,501 -2.06(-1.60%)
Jul 19, 2012 128.65 130.04 128.27 129.43 905,832 +0.79(+0.61%)
Jul 18, 2012 127.05 129.34 126.21 128.64 1,220,477 -0.81(-0.62%)
Jul 17, 2012 129.17 129.66 126.63 129.45 783,608 +0.63(+0.49%)
Jul 16, 2012 128.98 129.68 127.89 128.82 642,524 -0.36(-0.28%)
Jul 13, 2012 126.98 129.63 126.76 129.18 737,404 +2.43(+1.92%)
Jul 12, 2012 127.51 127.51 125.84 126.74 1,026,098 -1.95(-1.52%)
Jul 11, 2012 127.85 128.88 126.95 128.70 1,124,137 +1.19(+0.93%)
Jul 10, 2012 127.18 128.76 126.37 127.51 1,509,021 +1.21(+0.96%)
Jul 09, 2012 126.04 126.73 124.52 126.30 1,054,991 +0.43(+0.34%)
Jul 06, 2012 125.05 125.99 124.43 125.87 913,708 -0.35(-0.27%)
Jul 05, 2012 127.10 128.26 125.40 126.22 906,457 -1.53(-1.20%)
Jul 03, 2012 124.22 127.77 124.22 127.75 704,255 +3.09(+2.48%)
Jul 02, 2012 124.79 125.20 123.80 124.66 1,161,089 -0.14(-0.11%)
Jun 29, 2012 124.83 124.83 122.71 124.80 1,498,438 +2.74(+2.25%)
Jun 28, 2012 121.38 122.14 119.96 122.06 1,583,272 -0.21(-0.17%)
Jun 27, 2012 124.39 124.39 121.97 122.27 1,674,315 -1.33(-1.08%)
Jun 26, 2012 122.84 124.19 122.37 123.60 908,477 +0.94(+0.77%)
Jun 25, 2012 124.27 124.58 121.78 122.66 1,665,535 -3.74(-2.96%)
Jun 22, 2012 127.39 128.54 125.41 126.40 4,172,102 +0.77(+0.61%)
Jun 21, 2012 129.09 130.15 125.54 125.63 1,286,504 -3.46(-2.68%)
Jun 20, 2012 130.25 130.25 128.04 129.09 964,897 -0.31(-0.24%)
Jun 19, 2012 128.44 130.33 127.64 129.40 879,866 +1.93(+1.52%)
Jun 18, 2012 129.24 129.24 126.34 127.46 1,176,044 -2.41(-1.86%)
Jun 15, 2012 127.55 130.56 127.27 129.87 2,400,475 +2.97(+2.34%)
Jun 14, 2012 126.34 127.25 125.74 126.91 1,238,482 +0.57(+0.45%)
Jun 13, 2012 127.34 127.38 125.05 126.34 1,082,183 -0.81(-0.64%)
Jun 12, 2012 127.96 128.57 125.17 127.15 1,139,351 +0.79(+0.62%)
Jun 11, 2012 128.88 128.90 126.24 126.36 1,173,584 -1.44(-1.13%)
Jun 08, 2012 125.51 127.82 124.90 127.80 812,843 +1.32(+1.04%)
Jun 07, 2012 126.38 127.87 126.19 126.49 1,166,622 +1.15(+0.91%)
Jun 06, 2012 123.88 125.45 122.90 125.34 1,050,878 +3.15(+2.57%)
Jun 05, 2012 119.57 122.54 119.57 122.19 1,809,225 +2.04(+1.70%)
Jun 04, 2012 121.73 122.59 119.16 120.15 1,491,893 -1.14(-0.94%)
Jun 01, 2012 122.39 123.31 120.44 121.30 2,317,208 -3.08(-2.48%)
May 31, 2012 124.18 125.20 122.02 124.38 1,849,183 +0.02(+0.02%)
May 30, 2012 125.97 125.98 123.92 124.35 1,861,576 -2.79(-2.19%)
May 29, 2012 126.07 127.21 124.54 127.14 2,237,379 +2.36(+1.89%)
May 25, 2012 124.14 125.43 123.51 124.78 2,052,336 +0.67(+0.54%)
May 24, 2012 123.28 124.45 121.47 124.11 5,364,244 +2.14(+1.76%)
May 23, 2012 116.98 122.38 116.69 121.97 31,429,748 +3.01(+2.53%)
May 22, 2012 121.60 122.08 118.49 118.97 5,285,887 -3.17(-2.60%)
May 21, 2012 121.69 125.70 120.89 122.14 2,525,665 -3.04(-2.43%)
May 18, 2012 126.17 127.19 124.78 125.18 1,060,409 -1.50(-1.18%)
May 17, 2012 127.43 128.72 126.63 126.68 772,855 -0.80(-0.63%)
May 16, 2012 129.50 130.29 127.46 127.48 767,445 -1.30(-1.01%)
May 15, 2012 128.65 131.03 128.45 128.78 791,505 +0.26(+0.20%)
May 14, 2012 128.91 129.79 128.45 128.52 679,593 -2.39(-1.82%)
May 11, 2012 130.31 131.75 128.98 130.91 758,977 +0.06(+0.05%)
May 10, 2012 131.66 132.49 130.44 130.84 756,252 -0.43(-0.33%)
May 09, 2012 131.23 132.50 130.74 131.27 717,184 -1.51(-1.14%)
May 08, 2012 132.89 133.62 131.55 132.78 853,438 -1.08(-0.80%)
May 07, 2012 131.83 134.59 131.83 133.86 951,433 +0.47(+0.35%)
May 04, 2012 133.18 134.46 132.36 133.38 1,735,548 +0.01(+0.01%)
May 03, 2012 137.14 137.59 132.93 133.38 1,643,975 -4.09(-2.98%)
May 02, 2012 138.95 138.95 136.40 137.47 1,228,925 -1.25(-0.90%)
May 01, 2012 139.33 140.72 138.59 138.72 900,080 -0.79(-0.56%)
Apr 30, 2012 139.78 140.18 138.91 139.51 547,257 -0.67(-0.48%)
Apr 27, 2012 140.69 141.23 139.36 140.18 811,102 -0.55(-0.39%)
Apr 26, 2012 138.89 141.04 138.37 140.72 980,359 +1.35(+0.97%)
Apr 25, 2012 138.36 139.49 138.18 139.38 633,347 +2.06(+1.50%)
Apr 24, 2012 136.50 138.77 136.11 137.31 1,116,120 +1.19(+0.87%)
Apr 23, 2012 136.90 137.10 133.99 136.13 1,402,518 -2.52(-1.82%)
Apr 20, 2012 138.68 140.72 138.06 138.65 1,616,755 -0.15(-0.11%)
Apr 19, 2012 142.37 142.72 138.15 138.79 2,297,730 -3.94(-2.76%)
Apr 18, 2012 145.64 145.64 141.31 142.73 1,768,528 -4.22(-2.87%)
Apr 17, 2012 146.20 147.82 145.38 146.96 1,011,668 +2.64(+1.83%)
Apr 16, 2012 145.27 146.57 143.83 144.31 638,168 +0.27(+0.19%)
Apr 13, 2012 146.74 146.89 143.80 144.04 531,559 -2.84(-1.93%)
Apr 12, 2012 144.69 147.03 144.54 146.88 630,576 +2.84(+1.97%)
Apr 11, 2012 146.10 146.40 143.56 144.04 775,393 -0.57(-0.40%)
Apr 10, 2012 147.37 148.28 143.77 144.62 1,370,660 -3.01(-2.04%)
Apr 09, 2012 146.83 151.62 146.21 147.63 1,046,570 -2.36(-1.57%)
Apr 05, 2012 147.73 150.15 147.41 149.99 1,331,064 +1.57(+1.06%)
Apr 04, 2012 149.71 150.11 147.82 148.42 935,966 -2.00(-1.33%)
Apr 03, 2012 149.60 150.93 147.37 150.42 831,250 +0.20(+0.14%)
Apr 02, 2012 151.25 152.46 148.10 150.22 658,877 +1.01(+0.68%)
Mar 30, 2012 146.90 149.21 145.04 149.21 904,951 +3.87(+2.66%)
Mar 29, 2012 146.53 147.25 144.69 145.34 657,237 -2.29(-1.55%)
Mar 28, 2012 148.47 148.95 145.78 147.63 482,672 -0.62(-0.42%)
Mar 27, 2012 151.97 151.97 148.16 148.25 762,759 -1.17(-0.78%)
Mar 26, 2012 146.75 149.43 146.16 149.42 528,988 +2.97(+2.03%)
Mar 23, 2012 144.93 146.69 144.36 146.45 500,291 +1.89(+1.30%)
Mar 22, 2012 145.31 145.73 144.29 144.56 785,639 -2.05(-1.40%)
Mar 21, 2012 147.59 148.75 146.15 146.61 896,079 -1.43(-0.96%)
Mar 20, 2012 149.00 149.00 147.77 148.04 439,717 -1.30(-0.87%)
Mar 19, 2012 148.57 150.39 148.41 149.34 424,144 -0.37(-0.25%)
Mar 16, 2012 148.58 149.80 147.84 149.72 1,010,873 +0.38(+0.25%)
Mar 15, 2012 146.54 149.34 145.16 149.34 738,190 +3.21(+2.20%)
Mar 14, 2012 150.31 150.31 144.79 146.13 674,569 -1.70(-1.15%)
Mar 13, 2012 143.45 147.83 142.18 147.82 1,061,450 +5.91(+4.17%)
Mar 12, 2012 143.44 143.44 141.64 141.91 861,388 -1.48(-1.03%)
Mar 09, 2012 142.96 143.82 142.20 143.39 600,897 +0.99(+0.70%)
Mar 08, 2012 144.58 144.89 142.01 142.40 940,949 -0.85(-0.59%)
Mar 07, 2012 141.38 143.25 140.75 143.25 708,578 +2.59(+1.84%)
Mar 06, 2012 141.01 141.96 139.73 140.66 1,195,514 -1.51(-1.06%)
Mar 05, 2012 143.26 143.32 141.67 142.17 626,865 -1.10(-0.77%)
Mar 02, 2012 142.95 144.72 142.80 143.27 1,150,055 -0.18(-0.13%)
Mar 01, 2012 143.11 144.53 142.48 143.45 977,717 -0.36(-0.25%)
Feb 29, 2012 146.05 146.05 142.78 143.81 1,705,138 +0.48(+0.34%)
Feb 28, 2012 143.05 144.46 142.66 143.33 784,656 +0.45(+0.31%)
Feb 27, 2012 140.92 143.38 140.20 142.88 660,019 +1.24(+0.87%)
Feb 24, 2012 143.44 143.89 141.09 141.65 810,320 -0.82(-0.57%)
Feb 23, 2012 139.90 143.16 139.33 142.46 902,857 +2.62(+1.87%)
Feb 22, 2012 139.26 140.62 139.04 139.85 668,973 -0.74(-0.52%)
Feb 21, 2012 141.91 142.22 140.11 140.58 805,546 -1.20(-0.85%)
Feb 17, 2012 140.73 142.22 138.90 141.78 992,317 +2.22(+1.59%)
Feb 16, 2012 139.54 139.63 137.72 139.56 1,183,194 +2.34(+1.71%)
Feb 15, 2012 139.25 139.44 136.90 137.22 1,081,266 -1.18(-0.86%)
Feb 14, 2012 138.03 139.34 137.22 138.41 894,015 -0.67(-0.48%)
Feb 13, 2012 138.30 139.27 137.72 139.08 767,289 +1.77(+1.29%)
Feb 10, 2012 135.88 137.61 135.55 137.31 580,392 -0.14(-0.10%)
Feb 09, 2012 137.64 138.01 136.25 137.45 837,734 -0.04(-0.03%)
Feb 08, 2012 137.14 137.78 136.58 137.49 782,522 +0.56(+0.41%)
Feb 07, 2012 136.57 137.30 135.37 136.93 577,814 -0.51(-0.37%)
Feb 06, 2012 132.98 137.45 132.98 137.44 1,016,814 +1.11(+0.82%)
Feb 03, 2012 133.88 136.36 133.47 136.33 1,842,926 +3.52(+2.65%)
Feb 02, 2012 132.24 133.28 131.78 132.81 1,393,885 +0.56(+0.42%)
Feb 01, 2012 134.04 134.04 130.89 132.25 1,503,826 +0.72(+0.55%)
Jan 31, 2012 133.27 133.61 130.38 131.53 1,049,459 -0.88(-0.67%)
Jan 30, 2012 134.19 134.42 132.11 132.41 826,746 -3.09(-2.28%)
Jan 27, 2012 134.42 136.62 134.12 135.50 700,951 -0.27(-0.20%)
Jan 26, 2012 137.16 138.52 134.71 135.76 995,257 -0.28(-0.20%)
Jan 25, 2012 135.89 136.45 134.65 136.04 882,796 -0.56(-0.41%)
Jan 24, 2012 133.14 136.77 133.14 136.60 877,140 +2.50(+1.87%)
Jan 23, 2012 131.52 134.21 131.26 134.10 980,299 +1.98(+1.50%)
Jan 20, 2012 133.52 134.84 130.68 132.12 1,765,472 -3.41(-2.52%)
Jan 19, 2012 135.14 135.72 130.84 135.53 1,271,997 -0.19(-0.14%)
Jan 18, 2012 135.50 136.41 134.14 135.72 997,367 +0.25(+0.18%)
Jan 17, 2012 136.31 137.60 135.08 135.47 1,849,735 +0.64(+0.48%)
Jan 13, 2012 134.23 135.08 133.26 134.83 1,261,786 -0.35(-0.26%)
Jan 12, 2012 135.08 135.26 131.72 135.19 875,326 +2.31(+1.73%)
Jan 11, 2012 131.55 133.05 129.39 132.88 739,907 +0.56(+0.43%)
Jan 10, 2012 131.83 132.69 130.81 132.32 747,919 +2.78(+2.14%)
Jan 09, 2012 129.58 129.98 128.13 129.54 874,568 +0.09(+0.07%)
Jan 06, 2012 129.85 130.77 128.28 129.45 571,499 -0.14(-0.11%)
Jan 05, 2012 129.72 130.03 126.60 129.60 1,123,814 -0.46(-0.35%)
Jan 04, 2012 129.76 130.71 128.38 130.05 666,293 +1.24(+0.96%)
Dec 30, 2011 129.65 129.67 128.55 128.81 348,952 -0.84(-0.65%)
Dec 29, 2011 128.20 129.72 127.59 129.65 472,580 +2.14(+1.68%)
Dec 28, 2011 128.55 128.55 127.12 127.51 416,449 -1.01(-0.79%)
Dec 27, 2011 128.77 129.92 127.93 128.52 429,890 -0.41(-0.32%)
Dec 23, 2011 127.70 129.16 126.47 128.93 433,133 +3.66(+2.92%)
Dec 21, 2011 125.27 126.08 122.94 125.28 832,839 +0.15(+0.12%)
Dec 20, 2011 122.52 125.68 122.29 125.12 841,742 +5.45(+4.55%)
Dec 19, 2011 123.27 123.50 119.31 119.68 923,509 -3.42(-2.78%)
Dec 16, 2011 121.93 123.50 121.32 123.09 1,301,824 +1.80(+1.48%)
Dec 15, 2011 122.77 122.82 121.05 121.30 613,824 +0.65(+0.54%)
Dec 14, 2011 120.54 121.90 119.44 120.64 956,355 -0.59(-0.48%)
Dec 13, 2011 123.58 124.55 119.51 121.23 689,047 -1.25(-1.02%)
Dec 12, 2011 120.21 123.09 120.21 122.48 736,119 -2.31(-1.85%)
Dec 09, 2011 121.85 125.42 121.62 124.79 1,009,504 +3.74(+3.09%)
Dec 08, 2011 124.77 124.94 120.78 121.05 989,313 -4.96(-3.94%)
Dec 07, 2011 124.94 126.62 123.56 126.01 688,911 +0.66(+0.52%)
Dec 06, 2011 127.36 127.36 124.30 125.36 733,418 -2.06(-1.62%)
Dec 05, 2011 124.98 127.55 124.39 127.42 1,396,503 +5.27(+4.31%)
Dec 02, 2011 122.60 125.18 121.50 122.15 855,398 +1.16(+0.96%)
Dec 01, 2011 122.50 123.03 119.57 120.98 1,041,227 -2.35(-1.91%)
Nov 30, 2011 120.15 123.69 119.06 123.34 1,936,321 +7.89(+6.84%)
Nov 29, 2011 114.38 116.70 113.92 115.44 1,223,674 +0.86(+0.75%)
Nov 28, 2011 113.14 114.95 112.81 114.58 1,360,159 +6.14(+5.66%)
Nov 25, 2011 108.42 110.24 107.79 108.45 302,783 -0.16(-0.14%)
Nov 23, 2011 110.25 111.05 108.57 108.60 1,247,979 -3.10(-2.77%)
Nov 22, 2011 112.07 113.03 110.45 111.70 784,946 -0.57(-0.51%)
Nov 21, 2011 112.15 113.27 110.61 112.28 893,183 -1.90(-1.66%)
Nov 18, 2011 115.34 115.56 113.36 114.17 931,503 -0.24(-0.21%)
Nov 17, 2011 115.39 116.97 113.80 114.42 1,415,332 -1.24(-1.07%)
Nov 16, 2011 117.16 118.20 115.38 115.66 1,129,829 -3.26(-2.74%)
Nov 15, 2011 116.77 120.68 116.43 118.92 1,489,967 +1.98(+1.69%)
Nov 14, 2011 116.71 118.43 115.97 116.94 1,063,191 -0.87(-0.74%)
Nov 11, 2011 116.12 119.01 115.06 117.81 1,319,759 +3.19(+2.78%)
Nov 10, 2011 112.03 115.25 110.73 114.62 1,632,012 +4.77(+4.34%)
Nov 09, 2011 114.03 114.03 109.68 109.85 1,516,043 -7.12(-6.09%)
Nov 08, 2011 117.14 117.51 114.30 116.97 1,139,463 +2.23(+1.94%)
Nov 07, 2011 113.28 114.88 111.55 114.74 1,005,280 +1.76(+1.55%)
Nov 04, 2011 112.57 113.76 110.81 112.98 754,647 -1.19(-1.04%)
Nov 03, 2011 112.65 114.86 109.72 114.17 1,172,985 +2.68(+2.41%)
Nov 02, 2011 109.42 111.83 108.07 111.49 1,077,016 +3.96(+3.68%)
Nov 01, 2011 109.03 111.21 107.42 107.54 2,574,716 -5.58(-4.94%)
Oct 31, 2011 119.37 119.67 113.09 113.12 1,891,124 -8.60(-7.06%)
Oct 28, 2011 121.23 122.45 118.45 121.72 1,310,349 +0.47(+0.39%)
Oct 27, 2011 114.68 122.17 114.46 121.24 2,697,780 +10.57(+9.55%)
Oct 26, 2011 109.85 111.30 108.55 110.67 1,344,145 +2.86(+2.65%)
Oct 25, 2011 113.44 113.44 107.49 107.81 1,277,543 -5.09(-4.51%)
Oct 24, 2011 111.62 113.52 110.50 112.90 1,082,980 +2.27(+2.05%)
Oct 21, 2011 110.77 111.66 109.08 110.63 1,312,978 +1.55(+1.42%)
Oct 20, 2011 106.85 110.05 105.05 109.08 1,618,465 +2.32(+2.18%)
Oct 19, 2011 109.69 110.40 106.14 106.76 2,149,152 -5.29(-4.72%)
Oct 18, 2011 108.27 113.10 107.74 112.05 1,611,237 +3.99(+3.70%)
Oct 17, 2011 110.58 111.39 107.72 108.06 864,383 -3.71(-3.32%)
Oct 14, 2011 110.44 114.34 110.44 111.77 1,480,371 +1.62(+1.47%)
Oct 13, 2011 111.50 111.50 107.19 110.15 1,447,916 -1.68(-1.51%)
Oct 12, 2011 110.75 114.84 110.64 111.84 1,700,283 +2.11(+1.92%)
Oct 11, 2011 110.01 111.44 108.98 109.73 1,082,686 -1.57(-1.41%)
Oct 10, 2011 109.60 112.35 108.20 111.30 1,508,292 +5.36(+5.05%)
Oct 07, 2011 109.22 109.69 105.88 105.94 1,408,421 -2.79(-2.56%)
Oct 06, 2011 107.94 109.11 106.69 108.73 1,089,365 +0.85(+0.78%)
Oct 05, 2011 105.76 108.35 104.32 107.89 1,212,551 +2.36(+2.23%)
Oct 04, 2011 100.41 105.79 98.22 105.53 1,775,611 +3.89(+3.83%)
Oct 03, 2011 106.17 106.60 101.39 101.64 1,439,109 -4.47(-4.22%)
Sep 30, 2011 107.08 108.66 105.82 106.11 1,528,127 -2.62(-2.41%)
Sep 29, 2011 109.49 109.53 106.15 108.73 1,600,364 +2.23(+2.09%)
Sep 28, 2011 113.07 113.07 106.29 106.50 1,328,813 -2.82(-2.58%)
Sep 27, 2011 110.33 113.09 108.35 109.32 1,657,101 +1.53(+1.42%)
Sep 26, 2011 106.11 108.00 103.72 107.79 1,216,945 +1.95(+1.84%)
Sep 23, 2011 102.92 106.02 102.37 105.84 1,075,113 +2.06(+1.99%)
Sep 22, 2011 102.27 104.27 100.53 103.77 1,815,281 -1.77(-1.68%)
Sep 21, 2011 111.40 112.43 105.54 105.54 1,249,487 -5.99(-5.37%)
Sep 20, 2011 112.94 114.29 111.36 111.54 979,353 -0.48(-0.43%)
Sep 19, 2011 112.20 113.07 110.76 112.02 995,992 -3.32(-2.88%)
Sep 16, 2011 114.69 116.06 113.06 115.34 1,608,048 +1.22(+1.07%)
Sep 15, 2011 110.57 114.32 110.05 114.12 1,408,423 +4.93(+4.52%)
Sep 14, 2011 109.69 110.63 106.89 109.19 1,536,809 +0.77(+0.71%)
Sep 13, 2011 109.94 110.17 107.59 108.41 1,663,027 -0.06(-0.05%)
Sep 12, 2011 107.01 109.01 106.17 108.47 1,310,656 +0.17(+0.15%)
Sep 09, 2011 110.75 111.08 107.59 108.30 1,226,106 -3.43(-3.07%)
Sep 08, 2011 113.09 113.49 111.49 111.74 1,269,034 -2.19(-1.92%)
Sep 07, 2011 110.98 114.00 110.57 113.92 1,289,843 +4.66(+4.26%)
Sep 06, 2011 107.72 109.41 106.75 109.26 1,472,064 -2.60(-2.33%)
Sep 02, 2011 114.84 115.47 111.16 111.87 1,081,971 -4.76(-4.08%)
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.