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: 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 (%)
Apr 30, 2014 230.56 232.88 229.69 232.00 548,790 +0.38(+0.17%)
Apr 29, 2014 232.38 233.22 231.09 231.62 638,678 +1.54(+0.67%)
Apr 28, 2014 232.79 234.02 227.66 230.08 1,047,458 -1.50(-0.65%)
Apr 25, 2014 233.54 234.00 230.60 231.58 511,269 -2.44(-1.04%)
Apr 24, 2014 235.53 237.08 233.38 234.02 706,996 -3.07(-1.29%)
Apr 23, 2014 237.41 238.89 235.80 237.09 629,221 -0.52(-0.22%)
Apr 22, 2014 236.05 239.14 235.10 237.61 751,464 +1.84(+0.78%)
Apr 21, 2014 237.50 237.65 235.24 235.77 845,084 -1.93(-0.81%)
Apr 17, 2014 241.22 237.69 237.69 237.69 1,312,565 -1.36(-0.57%)
Apr 16, 2014 232.58 239.44 232.58 239.06 1,413,338 +7.28(+3.14%)
Apr 15, 2014 231.13 232.58 227.38 231.78 821,835 +1.73(+0.75%)
Apr 14, 2014 229.85 230.46 227.30 230.06 945,765 +3.67(+1.62%)
Apr 11, 2014 227.96 229.04 225.22 226.39 1,206,088 -1.73(-0.76%)
Apr 10, 2014 238.25 238.27 228.11 228.11 1,136,019 -9.53(-4.01%)
Apr 09, 2014 233.91 238.06 233.31 237.65 739,398 +4.56(+1.96%)
Apr 08, 2014 233.99 235.16 231.26 233.08 1,078,212 -1.15(-0.49%)
Apr 07, 2014 238.73 239.35 233.67 234.23 1,081,115 -3.88(-1.63%)
Apr 04, 2014 246.30 246.66 237.59 238.11 1,136,705 -4.41(-1.82%)
Apr 03, 2014 246.35 246.35 241.60 242.52 719,396 -3.01(-1.23%)
Apr 02, 2014 244.34 247.78 243.13 245.53 760,722 +1.28(+0.52%)
Apr 01, 2014 243.66 244.45 241.11 244.25 982,341 +1.86(+0.77%)
Mar 31, 2014 242.38 243.34 241.09 242.40 846,039 +2.77(+1.15%)
Mar 28, 2014 238.48 241.96 237.72 239.63 910,075 +3.38(+1.43%)
Mar 27, 2014 238.56 239.51 235.51 236.24 862,980 -2.12(-0.89%)
Mar 26, 2014 240.16 241.53 237.66 238.36 1,246,603 +1.27(+0.54%)
Mar 25, 2014 234.58 237.26 232.44 237.09 1,177,573 +3.87(+1.66%)
Mar 24, 2014 232.63 234.26 230.16 233.22 1,145,464 +0.56(+0.24%)
Mar 21, 2014 233.30 234.47 230.53 232.67 1,729,589 +0.67(+0.29%)
Mar 20, 2014 228.91 233.16 228.67 232.00 838,081 +2.00(+0.87%)
Mar 19, 2014 232.25 232.47 228.11 230.00 867,122 -2.07(-0.89%)
Mar 18, 2014 231.32 232.58 230.59 232.07 533,962 +1.83(+0.79%)
Mar 17, 2014 229.71 232.86 229.40 230.24 968,324 +2.31(+1.01%)
Mar 14, 2014 230.29 232.04 227.93 227.93 931,709 -2.73(-1.18%)
Mar 13, 2014 239.28 239.91 230.21 230.66 1,333,418 -7.42(-3.12%)
Mar 12, 2014 235.91 238.09 234.73 238.08 720,176 +0.07(+0.03%)
Mar 11, 2014 238.28 239.68 237.10 238.01 1,097,240 +0.25(+0.10%)
Mar 10, 2014 239.46 239.71 236.34 237.76 1,050,601 -1.79(-0.75%)
Mar 07, 2014 242.21 242.21 238.55 239.55 986,423 -0.25(-0.10%)
Mar 06, 2014 238.02 240.65 236.85 239.80 956,739 +3.11(+1.31%)
Mar 05, 2014 235.66 237.32 235.09 236.69 697,051 +1.38(+0.59%)
Mar 04, 2014 233.04 236.55 232.85 235.31 956,816 +5.26(+2.29%)
Mar 03, 2014 230.36 231.01 228.10 230.05 892,277 -3.44(-1.47%)
Feb 28, 2014 234.20 236.59 232.39 233.49 1,158,766 -0.74(-0.32%)
Feb 27, 2014 228.04 234.86 228.00 234.23 1,034,577 +6.27(+2.75%)
Feb 26, 2014 230.00 230.90 226.62 227.97 889,277 -1.97(-0.86%)
Feb 25, 2014 231.40 232.69 229.44 229.94 934,956 -1.83(-0.79%)
Feb 24, 2014 229.61 233.27 229.02 231.76 829,202 +2.75(+1.20%)
Feb 21, 2014 230.24 231.54 228.86 229.02 741,047 -1.16(-0.51%)
Feb 20, 2014 230.08 231.28 227.87 230.18 791,425 +0.02(+0.01%)
Feb 19, 2014 232.29 235.86 229.88 230.16 773,498 -4.19(-1.79%)
Feb 18, 2014 232.32 234.96 232.08 234.35 670,703 +2.25(+0.97%)
Feb 14, 2014 233.21 232.10 232.10 232.10 867,301 -1.16(-0.50%)
Feb 13, 2014 229.01 234.19 226.82 233.26 718,675 +0.79(+0.34%)
Feb 12, 2014 233.47 235.52 231.45 232.47 861,298 -1.26(-0.54%)
Feb 11, 2014 230.55 234.76 229.79 233.73 997,201 +3.16(+1.37%)
Feb 10, 2014 228.11 231.34 227.28 230.57 959,217 +0.89(+0.39%)
Feb 07, 2014 227.48 229.78 226.03 229.68 1,131,099 +3.83(+1.70%)
Feb 06, 2014 223.13 226.44 222.43 225.85 1,119,093 +4.29(+1.94%)
Feb 05, 2014 222.77 225.48 219.09 221.56 1,198,269 -0.37(-0.17%)
Feb 04, 2014 219.65 224.08 219.27 221.93 1,198,651 +2.57(+1.17%)
Feb 03, 2014 227.52 228.82 218.12 219.36 2,067,591 -10.78(-4.69%)
Jan 31, 2014 230.55 233.56 226.72 230.14 1,201,296 -3.81(-1.63%)
Jan 30, 2014 230.88 235.23 230.88 233.95 899,685 +4.77(+2.08%)
Jan 29, 2014 231.19 232.04 228.43 229.18 975,512 -3.43(-1.48%)
Jan 28, 2014 230.55 233.00 229.57 232.61 1,388,620 +2.87(+1.25%)
Jan 27, 2014 234.84 235.63 229.17 229.74 1,479,655 -2.42(-1.04%)
Jan 24, 2014 240.29 240.29 232.00 232.16 1,369,651 -9.54(-3.95%)
Jan 23, 2014 245.51 246.83 241.52 241.71 1,483,848 -6.37(-2.57%)
Jan 22, 2014 245.09 248.73 244.12 248.08 1,307,401 +3.92(+1.61%)
Jan 21, 2014 244.18 245.33 242.80 244.16 873,692 +1.57(+0.65%)
Jan 17, 2014 244.99 242.59 242.59 242.59 1,337,052 -0.81(-0.33%)
Jan 16, 2014 248.40 249.70 240.11 243.40 1,992,285 +3.85(+1.61%)
Jan 15, 2014 238.54 240.07 236.74 239.55 1,361,500 +1.71(+0.72%)
Jan 14, 2014 235.91 238.37 234.66 237.84 794,238 +3.10(+1.32%)
Jan 13, 2014 240.13 241.87 234.28 234.74 1,030,681 -6.49(-2.69%)
Jan 10, 2014 241.84 244.33 238.49 241.22 675,592 -0.87(-0.36%)
Jan 09, 2014 243.05 244.27 240.51 242.10 616,916 -0.60(-0.25%)
Jan 08, 2014 243.32 244.59 241.31 242.69 898,673 -0.08(-0.03%)
Jan 07, 2014 240.60 244.82 240.60 242.77 551,853 +2.21(+0.92%)
Jan 06, 2014 242.25 243.30 239.26 240.56 654,924 -0.08(-0.03%)
Jan 03, 2014 238.94 242.03 237.76 240.63 578,214 +1.05(+0.44%)
Jan 02, 2014 241.56 241.56 237.80 239.59 517,220 -2.81(-1.16%)
Dec 31, 2013 243.12 242.40 242.40 242.40 425,099 +0.30(+0.12%)
Dec 30, 2013 242.26 242.79 240.38 242.10 442,619 -0.23(-0.09%)
Dec 27, 2013 242.04 244.33 240.67 242.33 371,211 +0.76(+0.31%)
Dec 26, 2013 247.40 247.40 239.78 241.57 444,555 -0.62(-0.26%)
Dec 24, 2013 241.47 242.64 240.47 242.19 245,568 +0.60(+0.25%)
Dec 23, 2013 244.00 244.00 240.80 241.59 601,659 +0.83(+0.34%)
Dec 20, 2013 237.29 242.92 236.22 240.76 1,646,014 +4.56(+1.93%)
Dec 19, 2013 237.16 237.43 234.47 236.21 915,300 -1.00(-0.42%)
Dec 18, 2013 231.15 237.33 228.16 237.20 1,253,650 +5.41(+2.33%)
Dec 17, 2013 233.24 234.23 231.41 231.80 1,056,750 -1.63(-0.70%)
Dec 16, 2013 227.86 233.57 227.86 233.43 1,219,770 +5.33(+2.34%)
Dec 13, 2013 224.69 229.06 224.69 228.10 799,471 +4.62(+2.07%)
Dec 12, 2013 223.91 226.23 223.40 223.48 936,550 -0.42(-0.19%)
Dec 11, 2013 229.71 230.38 223.69 223.90 879,053 -5.42(-2.36%)
Dec 10, 2013 231.09 231.79 228.67 229.32 631,454 -2.53(-1.09%)
Dec 09, 2013 231.28 233.56 230.13 231.86 490,583 +0.67(+0.29%)
Dec 06, 2013 229.46 231.38 229.17 231.18 647,634 +4.81(+2.12%)
Dec 05, 2013 226.46 227.22 224.75 226.37 687,196 -1.46(-0.64%)
Dec 04, 2013 227.51 230.14 223.67 227.84 608,930 -0.73(-0.32%)
Dec 03, 2013 231.93 233.61 227.02 228.56 848,491 -5.05(-2.16%)
Dec 02, 2013 231.70 236.84 231.70 233.61 638,861 +1.72(+0.74%)
Nov 29, 2013 237.33 237.33 231.63 231.89 302,451 -2.43(-1.04%)
Nov 27, 2013 231.70 234.51 231.25 234.32 553,270 +3.17(+1.37%)
Nov 26, 2013 227.83 232.90 227.83 231.15 884,934 +1.39(+0.60%)
Nov 25, 2013 231.98 232.34 229.45 229.76 399,366 -1.63(-0.70%)
Nov 22, 2013 231.55 231.56 229.23 231.39 807,512 +0.25(+0.11%)
Nov 21, 2013 227.98 231.48 226.86 231.14 525,596 +3.35(+1.47%)
Nov 20, 2013 230.62 232.52 226.53 227.79 643,661 -2.57(-1.11%)
Nov 19, 2013 231.76 233.10 229.75 230.35 448,425 -1.17(-0.51%)
Nov 18, 2013 232.91 233.56 230.80 231.53 729,463 +0.57(+0.25%)
Nov 15, 2013 230.43 232.77 229.87 230.96 649,388 +0.45(+0.20%)
Nov 14, 2013 227.33 230.70 226.91 230.51 839,661 +2.99(+1.31%)
Nov 13, 2013 224.84 227.66 224.24 227.52 839,517 +1.12(+0.49%)
Nov 12, 2013 228.98 230.33 225.81 226.40 609,029 -3.79(-1.65%)
Nov 11, 2013 229.08 231.34 228.34 230.19 555,910 +0.46(+0.20%)
Nov 08, 2013 226.28 230.13 226.24 229.74 1,133,152 +3.74(+1.65%)
Nov 07, 2013 234.99 234.99 225.89 226.00 631,294 -6.34(-2.73%)
Nov 06, 2013 233.10 233.87 230.90 232.34 630,518 +2.41(+1.05%)
Nov 05, 2013 231.39 231.77 228.90 229.94 564,829 -1.24(-0.54%)
Nov 04, 2013 231.37 232.09 230.82 231.18 565,770 -0.13(-0.06%)
Nov 01, 2013 229.23 231.70 228.64 231.31 648,970 +2.16(+0.94%)
Oct 31, 2013 233.38 235.52 229.07 229.14 1,157,581 -4.09(-1.75%)
Oct 30, 2013 235.43 237.15 232.83 233.23 803,535 -2.35(-1.00%)
Oct 29, 2013 235.20 236.02 234.19 235.58 556,173 +0.62(+0.27%)
Oct 28, 2013 234.62 236.34 233.05 234.96 665,667 +0.63(+0.27%)
Oct 25, 2013 233.82 234.99 232.62 234.32 4,684,871 +0.50(+0.22%)
Oct 24, 2013 232.13 234.94 231.00 233.82 800,626 +2.99(+1.29%)
Oct 23, 2013 232.12 232.26 228.62 230.84 1,010,892 -2.43(-1.04%)
Oct 22, 2013 231.84 234.31 230.34 233.26 901,181 +3.56(+1.55%)
Oct 21, 2013 229.81 231.31 228.89 229.70 763,739 -0.09(-0.04%)
Oct 18, 2013 228.12 230.38 225.93 229.79 1,060,384 +2.40(+1.06%)
Oct 17, 2013 220.82 227.83 219.57 227.39 1,302,724 +6.12(+2.77%)
Oct 16, 2013 216.90 223.59 214.73 221.27 1,149,438 +6.25(+2.90%)
Oct 15, 2013 215.65 217.01 214.16 215.02 971,634 +0.00(+0.00%)
Oct 14, 2013 212.83 215.31 211.39 215.02 579,495 +1.36(+0.63%)
Oct 11, 2013 211.21 214.19 210.18 213.66 603,077 +2.47(+1.17%)
Oct 10, 2013 204.33 211.57 204.33 211.20 758,547 +7.96(+3.92%)
Oct 09, 2013 200.42 205.13 200.38 203.24 1,192,256 +3.08(+1.54%)
Oct 08, 2013 204.26 205.35 200.10 200.15 840,648 -3.38(-1.66%)
Oct 07, 2013 204.78 205.88 203.42 203.53 515,072 -3.67(-1.77%)
Oct 04, 2013 205.93 207.39 205.19 207.21 442,005 +1.58(+0.77%)
Oct 03, 2013 205.38 207.19 203.01 205.62 754,509 -0.97(-0.47%)
Oct 02, 2013 205.09 206.60 202.82 206.60 771,765 +0.85(+0.41%)
Oct 01, 2013 205.67 206.19 203.28 205.74 781,900 -0.40(-0.20%)
Sep 30, 2013 202.37 206.51 202.37 206.15 706,242 -0.25(-0.12%)
Sep 27, 2013 205.56 207.07 204.39 206.40 666,209 -1.32(-0.63%)
Sep 26, 2013 206.60 208.15 206.11 207.72 412,432 +1.86(+0.90%)
Sep 25, 2013 205.69 206.93 204.56 205.86 834,784 -1.72(-0.83%)
Sep 24, 2013 209.40 209.81 207.27 207.58 565,772 -1.87(-0.89%)
Sep 23, 2013 212.36 212.36 207.93 209.45 825,826 -2.55(-1.20%)
Sep 20, 2013 216.11 217.43 211.79 212.00 1,244,916 -4.07(-1.88%)
Sep 19, 2013 213.93 217.34 213.31 216.06 1,175,506 +3.22(+1.51%)
Sep 18, 2013 207.62 214.48 207.04 212.84 1,553,445 +4.89(+2.35%)
Sep 17, 2013 207.70 208.19 206.65 207.95 793,278 +0.25(+0.12%)
Sep 16, 2013 205.60 208.19 201.58 207.70 1,678,084 +6.12(+3.03%)
Sep 13, 2013 199.88 201.71 199.25 201.58 736,607 +1.81(+0.90%)
Sep 12, 2013 197.66 200.99 197.66 199.78 799,065 +0.39(+0.19%)
Sep 11, 2013 201.39 201.77 198.83 199.39 1,035,636 -3.63(-1.79%)
Sep 10, 2013 202.63 204.17 201.98 203.02 793,818 +2.64(+1.32%)
Sep 09, 2013 199.85 200.45 197.97 200.38 796,898 +1.39(+0.70%)
Sep 06, 2013 200.68 201.49 197.62 198.99 809,264 -1.17(-0.59%)
Sep 05, 2013 202.53 203.28 199.63 200.17 703,801 -2.54(-1.25%)
Sep 04, 2013 200.72 203.66 199.65 202.70 638,622 +1.77(+0.88%)
Sep 03, 2013 201.87 203.12 198.73 200.94 678,222 +2.64(+1.33%)
Aug 30, 2013 199.30 200.26 197.48 198.30 754,075 -0.17(-0.08%)
Aug 29, 2013 196.18 200.04 196.00 198.47 429,591 +2.12(+1.08%)
Aug 28, 2013 195.26 198.90 194.64 196.35 675,776 +0.36(+0.19%)
Aug 27, 2013 200.91 201.80 195.93 195.99 829,849 -7.99(-3.92%)
Aug 26, 2013 203.56 206.38 202.55 203.98 1,310,978 +0.55(+0.27%)
Aug 23, 2013 204.29 204.53 201.62 203.43 585,743 +0.56(+0.28%)
Aug 22, 2013 200.86 203.46 200.19 202.87 468,913 +3.06(+1.53%)
Aug 21, 2013 201.48 202.96 199.10 199.81 1,069,805 -2.21(-1.09%)
Aug 20, 2013 202.14 202.58 200.82 202.02 1,100,724 +0.14(+0.07%)
Aug 19, 2013 203.59 205.03 201.67 201.88 941,039 -2.58(-1.26%)
Aug 16, 2013 203.65 206.50 202.84 204.46 821,932 +0.05(+0.02%)
Aug 15, 2013 207.70 207.87 202.50 204.41 783,603 -5.47(-2.61%)
Aug 14, 2013 211.91 212.53 209.86 209.88 396,025 -1.88(-0.89%)
Aug 13, 2013 210.81 212.41 209.12 211.77 506,038 +1.21(+0.57%)
Aug 12, 2013 211.28 211.92 209.36 210.56 470,998 -1.79(-0.84%)
Aug 09, 2013 211.05 214.56 209.84 212.34 761,429 +1.55(+0.74%)
Aug 08, 2013 214.43 214.88 210.69 210.79 658,734 -1.80(-0.85%)
Aug 07, 2013 214.29 214.29 210.51 212.59 631,586 -2.79(-1.30%)
Aug 06, 2013 215.85 216.93 214.12 215.38 431,233 -0.86(-0.40%)
Aug 05, 2013 215.67 216.47 214.51 216.24 441,937 -0.68(-0.31%)
Aug 02, 2013 216.07 218.21 215.20 216.92 807,555 +1.02(+0.47%)
Aug 01, 2013 216.45 217.21 214.69 215.90 1,023,594 +2.50(+1.17%)
Jul 31, 2013 213.94 216.31 212.87 213.39 969,695 -0.36(-0.17%)
Jul 30, 2013 215.53 215.91 213.33 213.76 653,336 -0.51(-0.24%)
Jul 29, 2013 217.06 217.06 213.45 214.27 560,217 -2.47(-1.14%)
Jul 26, 2013 214.23 216.75 213.18 216.74 556,880 +1.06(+0.49%)
Jul 25, 2013 213.58 216.85 212.86 215.68 766,784 +0.78(+0.36%)
Jul 24, 2013 215.82 216.78 213.84 214.90 1,131,345 -0.76(-0.35%)
Jul 23, 2013 216.47 218.35 215.53 215.66 932,936 -0.79(-0.37%)
Jul 22, 2013 211.96 216.45 211.10 216.45 1,016,646 +4.00(+1.88%)
Jul 19, 2013 211.90 212.46 208.35 212.46 1,024,199 +1.37(+0.65%)
Jul 18, 2013 207.08 211.63 206.08 211.09 1,630,963 +5.65(+2.75%)
Jul 17, 2013 203.44 205.80 202.94 205.44 1,284,030 +2.35(+1.16%)
Jul 16, 2013 204.39 206.97 200.94 203.09 874,693 -1.11(-0.54%)
Jul 15, 2013 204.47 205.23 203.60 204.20 614,007 +0.05(+0.03%)
Jul 12, 2013 203.96 204.18 201.11 204.15 892,444 -0.11(-0.06%)
Jul 11, 2013 202.50 205.88 202.03 204.26 1,231,907 +3.92(+1.96%)
Jul 10, 2013 200.56 201.56 198.59 200.34 1,169,341 +1.01(+0.50%)
Jul 09, 2013 196.32 199.63 193.17 199.33 1,240,766 +4.81(+2.47%)
Jul 08, 2013 196.76 197.19 193.65 194.52 1,115,963 -0.18(-0.09%)
Jul 05, 2013 195.12 195.97 191.76 194.70 787,923 +1.51(+0.78%)
Jul 03, 2013 192.60 194.67 191.48 193.19 327,969 -1.18(-0.61%)
Jul 02, 2013 193.68 196.32 192.77 194.37 638,683 +0.54(+0.28%)
Jul 01, 2013 194.97 197.99 193.60 193.83 1,104,317 -0.56(-0.29%)
Jun 28, 2013 199.71 199.71 193.92 194.39 1,859,122 -5.46(-2.73%)
Jun 27, 2013 194.77 200.94 194.77 199.85 1,377,311 +4.56(+2.33%)
Jun 26, 2013 190.97 196.32 190.97 195.29 1,358,733 +4.13(+2.16%)
Jun 25, 2013 188.91 192.13 187.43 191.16 1,663,156 +5.26(+2.83%)
Jun 24, 2013 186.47 187.92 182.39 185.90 2,067,052 -2.30(-1.22%)
Jun 21, 2013 195.65 195.75 183.14 188.20 3,466,834 -2.53(-1.33%)
Jun 20, 2013 200.35 201.25 189.62 190.73 3,135,978 -12.45(-6.13%)
Jun 19, 2013 209.56 210.56 203.00 203.18 1,099,416 -6.08(-2.90%)
Jun 18, 2013 209.93 211.40 207.95 209.25 669,150 +0.38(+0.18%)
Jun 17, 2013 206.28 210.46 205.10 208.88 1,007,705 +4.74(+2.32%)
Jun 14, 2013 206.13 207.14 202.87 204.14 1,006,313 -2.04(-0.99%)
Jun 13, 2013 203.42 206.38 200.34 206.18 1,536,339 +2.56(+1.26%)
Jun 12, 2013 210.68 211.91 203.23 203.62 1,145,003 -5.42(-2.59%)
Jun 11, 2013 211.45 211.71 208.25 209.03 850,918 -3.89(-1.83%)
Jun 10, 2013 211.19 214.11 209.20 212.92 918,599 +0.84(+0.40%)
Jun 07, 2013 206.60 212.43 204.17 212.08 1,188,030 +8.51(+4.18%)
Jun 06, 2013 200.85 203.76 197.17 203.58 1,862,167 +2.80(+1.40%)
Jun 05, 2013 207.49 208.91 197.88 200.78 1,736,377 -7.00(-3.37%)
Jun 04, 2013 209.62 211.76 206.58 207.78 956,014 -1.54(-0.74%)
Jun 03, 2013 210.53 210.54 205.34 209.32 1,030,195 -0.65(-0.31%)
May 31, 2013 213.37 215.08 209.91 209.97 1,080,956 -4.35(-2.03%)
May 30, 2013 212.46 215.60 211.55 214.32 1,039,625 +1.01(+0.47%)
May 29, 2013 215.32 217.24 212.66 213.31 996,617 -3.52(-1.62%)
May 28, 2013 214.65 219.82 214.44 216.83 750,171 +3.74(+1.75%)
May 24, 2013 210.49 213.24 210.43 213.10 555,043 +0.41(+0.19%)
May 23, 2013 211.22 213.35 208.66 212.68 994,909 -1.90(-0.89%)
May 22, 2013 219.35 224.22 212.76 214.59 1,558,630 -4.78(-2.18%)
May 21, 2013 218.55 220.59 217.30 219.37 980,537 +1.84(+0.84%)
May 20, 2013 217.42 219.47 215.89 217.53 733,969 -1.28(-0.58%)
May 17, 2013 215.92 219.01 215.62 218.81 753,937 +4.17(+1.94%)
May 16, 2013 216.92 218.72 214.15 214.65 807,942 -2.92(-1.34%)
May 15, 2013 213.57 217.65 212.83 217.56 924,555 +7.44(+3.54%)
May 13, 2013 207.39 211.33 207.13 210.12 619,606 +2.05(+0.98%)
May 10, 2013 207.75 208.67 206.97 208.07 739,105 +0.65(+0.32%)
May 09, 2013 206.61 209.69 204.88 207.42 1,185,548 -1.09(-0.52%)
May 08, 2013 207.08 208.60 201.57 208.51 658,883 +1.28(+0.62%)
May 07, 2013 206.47 207.43 204.87 207.23 574,072 +0.90(+0.44%)
May 06, 2013 204.22 206.97 203.24 206.33 876,677 +2.26(+1.11%)
May 03, 2013 199.81 204.26 199.40 204.06 1,110,810 +6.76(+3.43%)
May 02, 2013 196.81 198.10 196.27 197.30 891,827 +1.06(+0.54%)
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.