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

BlackRock (NY: BLK )

757.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 31, 2016 298.61 298.61 295.10 296.61 767,482 -1.01(-0.34%)
May 27, 2016 296.19 297.62 297.62 297.62 385,671 +1.62(+0.55%)
May 26, 2016 296.81 297.43 294.65 296.00 420,400 -0.81(-0.27%)
May 25, 2016 296.28 297.93 296.02 296.81 595,776 +2.37(+0.81%)
May 24, 2016 291.84 294.87 290.53 294.43 749,992 +5.93(+2.06%)
May 23, 2016 288.58 290.64 287.90 288.50 418,427 -0.09(-0.03%)
May 20, 2016 288.26 291.30 287.09 288.59 632,950 +2.80(+0.98%)
May 19, 2016 285.63 287.94 281.81 285.79 681,467 -2.38(-0.83%)
May 18, 2016 283.58 290.79 282.92 288.17 767,615 +3.81(+1.34%)
May 17, 2016 285.96 287.65 283.38 284.36 793,941 -2.45(-0.86%)
May 16, 2016 283.37 288.70 283.37 286.81 599,887 +3.70(+1.31%)
May 13, 2016 289.17 291.72 282.28 283.11 685,837 -6.78(-2.34%)
May 12, 2016 290.67 291.61 287.50 289.89 483,163 +1.45(+0.50%)
May 11, 2016 292.17 293.29 288.11 288.44 592,398 -5.18(-1.77%)
May 10, 2016 291.84 293.71 290.02 293.62 560,153 +4.21(+1.46%)
May 09, 2016 290.17 291.64 288.00 289.40 503,799 -0.82(-0.28%)
May 06, 2016 285.78 291.10 285.51 290.22 624,941 +3.20(+1.12%)
May 05, 2016 287.29 288.99 286.27 287.02 639,893 -0.07(-0.03%)
May 04, 2016 287.43 289.83 285.92 287.09 735,256 -2.87(-0.99%)
May 03, 2016 290.21 290.73 287.02 289.96 595,364 -4.74(-1.61%)
May 02, 2016 292.47 295.66 289.49 294.69 906,693 +4.21(+1.45%)
Apr 29, 2016 290.73 291.88 287.89 290.48 719,690 -2.04(-0.70%)
Apr 28, 2016 296.08 298.27 291.58 292.52 624,933 -7.04(-2.35%)
Apr 27, 2016 298.36 301.08 296.58 299.56 553,506 +1.23(+0.41%)
Apr 26, 2016 296.52 298.36 295.36 298.33 507,132 +1.88(+0.63%)
Apr 25, 2016 296.74 297.55 293.86 296.46 592,182 -1.48(-0.50%)
Apr 22, 2016 297.68 300.98 296.60 297.93 628,175 +1.12(+0.38%)
Apr 21, 2016 297.03 299.90 295.30 296.81 745,651 -2.31(-0.77%)
Apr 20, 2016 298.31 300.73 297.10 299.11 749,177 +1.84(+0.62%)
Apr 19, 2016 294.73 298.62 294.45 297.27 1,023,608 +5.43(+1.86%)
Apr 18, 2016 287.77 293.02 286.18 291.84 1,033,153 +0.21(+0.07%)
Apr 15, 2016 288.92 292.10 288.25 291.63 1,360,325 +2.31(+0.80%)
Apr 14, 2016 279.61 290.38 278.80 289.32 1,022,672 +5.40(+1.90%)
Apr 13, 2016 279.61 284.20 278.33 283.93 1,177,353 +7.32(+2.65%)
Apr 12, 2016 272.31 277.06 270.92 276.61 686,402 +5.18(+1.91%)
Apr 11, 2016 273.02 274.85 271.28 271.43 533,711 +1.11(+0.41%)
Apr 08, 2016 271.25 273.29 269.67 270.32 442,364 +2.63(+0.98%)
Apr 07, 2016 272.58 273.80 266.51 267.69 650,880 -7.20(-2.62%)
Apr 06, 2016 272.60 276.13 272.36 274.89 568,558 +1.96(+0.72%)
Apr 05, 2016 273.84 274.45 270.20 272.93 642,648 -3.03(-1.10%)
Apr 04, 2016 278.80 279.85 274.10 275.96 678,503 -3.27(-1.17%)
Apr 01, 2016 274.94 280.89 273.15 279.23 880,389 +1.60(+0.58%)
Mar 31, 2016 277.45 280.59 277.11 277.63 627,462 -0.65(-0.23%)
Mar 30, 2016 280.13 281.17 277.82 278.29 568,442 +1.19(+0.43%)
Mar 29, 2016 274.10 277.52 270.65 277.10 778,957 +2.45(+0.89%)
Mar 28, 2016 273.91 276.06 272.45 274.65 545,331 +2.14(+0.79%)
Mar 24, 2016 274.29 272.51 272.51 272.51 812,437 -4.04(-1.46%)
Mar 23, 2016 277.97 278.69 274.97 276.54 572,269 -0.81(-0.29%)
Mar 22, 2016 274.86 279.48 274.86 277.35 601,203 -1.44(-0.51%)
Mar 21, 2016 279.43 281.91 276.39 278.78 840,356 -0.47(-0.17%)
Mar 18, 2016 280.60 282.84 276.86 279.25 936,669 +0.50(+0.18%)
Mar 17, 2016 272.46 281.02 271.19 278.75 1,060,309 +6.42(+2.36%)
Mar 16, 2016 271.58 273.50 268.68 272.33 827,444 -0.05(-0.02%)
Mar 15, 2016 271.57 272.55 269.33 272.38 769,509 -3.01(-1.09%)
Mar 14, 2016 275.10 276.28 272.45 275.39 774,372 -1.49(-0.54%)
Mar 11, 2016 269.02 277.32 266.29 276.88 1,111,289 +11.95(+4.51%)
Mar 10, 2016 268.83 269.02 260.87 264.93 844,387 -2.71(-1.01%)
Mar 09, 2016 264.05 267.67 261.68 267.64 1,446,565 +6.45(+2.47%)
Mar 08, 2016 263.56 264.94 258.21 261.19 827,346 -5.16(-1.94%)
Mar 07, 2016 261.29 267.27 259.09 266.35 837,088 +2.42(+0.92%)
Mar 04, 2016 263.54 265.65 261.44 263.93 824,309 +0.51(+0.19%)
Mar 03, 2016 263.69 264.92 261.21 263.42 1,028,480 -1.06(-0.40%)
Mar 02, 2016 259.12 264.89 257.74 264.48 1,298,891 +3.37(+1.29%)
Mar 01, 2016 255.21 261.49 254.28 261.12 1,028,161 +8.59(+3.40%)
Feb 29, 2016 253.05 255.50 251.82 252.53 1,080,421 -1.59(-0.62%)
Feb 26, 2016 256.28 257.88 252.50 254.11 837,797 +0.24(+0.10%)
Feb 25, 2016 250.61 253.98 245.98 253.87 752,033 +4.57(+1.83%)
Feb 24, 2016 246.48 252.46 241.14 249.31 1,044,676 -1.52(-0.61%)
Feb 23, 2016 254.99 256.95 248.03 250.83 937,240 -5.33(-2.08%)
Feb 22, 2016 254.41 260.43 252.76 256.16 1,010,572 +1.75(+0.69%)
Feb 19, 2016 253.43 254.62 249.32 254.41 1,031,835 -1.36(-0.53%)
Feb 18, 2016 258.65 259.08 254.29 255.77 816,381 -3.17(-1.22%)
Feb 17, 2016 258.10 260.06 256.60 258.94 1,097,082 +4.38(+1.72%)
Feb 16, 2016 252.58 255.51 250.40 254.56 944,505 +6.21(+2.50%)
Feb 12, 2016 242.99 248.35 248.35 248.35 1,163,328 +10.19(+4.28%)
Feb 11, 2016 234.32 240.61 233.94 238.16 1,564,327 -3.52(-1.46%)
Feb 10, 2016 242.27 247.49 240.52 241.68 879,228 +3.26(+1.37%)
Feb 09, 2016 232.32 240.91 231.93 238.42 1,085,618 +0.87(+0.36%)
Feb 08, 2016 243.95 243.95 234.24 237.55 1,436,563 -11.57(-4.64%)
Feb 05, 2016 252.58 255.13 247.99 249.12 1,306,452 -4.82(-1.90%)
Feb 04, 2016 244.67 255.80 244.67 253.94 1,281,803 +7.80(+3.17%)
Feb 03, 2016 244.22 248.44 234.81 246.13 1,695,225 +2.31(+0.95%)
Feb 02, 2016 247.56 247.56 241.24 243.83 1,311,074 -8.94(-3.54%)
Feb 01, 2016 252.49 254.58 248.25 252.76 932,844 -1.63(-0.64%)
Jan 29, 2016 245.57 254.45 244.38 254.39 1,218,622 +12.22(+5.04%)
Jan 28, 2016 244.96 249.17 241.26 242.17 1,264,759 -2.39(-0.98%)
Jan 27, 2016 242.04 251.75 240.73 244.56 1,418,079 +2.31(+0.96%)
Jan 26, 2016 236.74 243.19 235.78 242.25 1,317,398 +7.72(+3.29%)
Jan 25, 2016 242.90 243.61 234.10 234.53 1,248,369 -8.78(-3.61%)
Jan 22, 2016 239.48 244.38 238.79 243.30 964,329 +8.63(+3.68%)
Jan 21, 2016 237.01 240.33 234.33 234.67 1,358,368 -1.70(-0.72%)
Jan 20, 2016 233.68 238.11 227.10 236.37 2,082,369 -1.62(-0.68%)
Jan 19, 2016 243.17 244.27 235.14 237.99 1,322,317 -2.09(-0.87%)
Jan 15, 2016 242.00 240.08 240.08 240.08 2,436,849 -10.86(-4.33%)
Jan 14, 2016 247.10 255.35 242.29 250.94 1,697,023 +4.36(+1.77%)
Jan 13, 2016 255.16 257.76 245.78 246.58 1,482,464 -7.27(-2.86%)
Jan 12, 2016 252.90 254.66 248.99 253.85 1,354,927 +4.27(+1.71%)
Jan 11, 2016 250.19 250.94 246.38 249.58 1,554,543 +0.44(+0.18%)
Jan 08, 2016 257.06 258.84 248.54 249.14 1,853,376 -6.44(-2.52%)
Jan 07, 2016 259.52 263.61 253.08 255.58 1,588,661 -11.68(-4.37%)
Jan 06, 2016 264.93 268.67 264.70 267.26 1,406,448 -3.08(-1.14%)
Jan 05, 2016 270.52 272.07 266.42 270.34 992,236 +0.70(+0.26%)
Jan 04, 2016 269.59 269.93 266.33 269.64 1,184,531 -6.01(-2.18%)
Dec 31, 2015 275.18 275.65 275.65 275.65 617,674 -1.24(-0.45%)
Dec 30, 2015 277.14 279.43 276.21 276.88 441,328 -1.25(-0.45%)
Dec 29, 2015 279.09 281.01 276.84 278.14 593,335 +0.93(+0.34%)
Dec 28, 2015 272.75 277.51 271.08 277.21 1,069,866 +4.09(+1.50%)
Dec 24, 2015 275.52 273.12 273.12 273.12 296,854 -1.81(-0.66%)
Dec 23, 2015 270.21 275.36 269.23 274.93 838,023 +7.39(+2.76%)
Dec 22, 2015 263.89 268.28 261.04 267.54 879,179 +4.01(+1.52%)
Dec 21, 2015 263.59 265.61 261.04 263.53 660,247 +3.30(+1.27%)
Dec 18, 2015 264.69 265.63 260.19 260.23 1,266,458 -7.07(-2.65%)
Dec 17, 2015 269.44 272.27 265.98 267.30 1,392,315 -0.64(-0.24%)
Dec 16, 2015 268.02 270.37 260.79 267.94 1,409,335 +1.18(+0.44%)
Dec 15, 2015 263.04 268.29 261.18 266.76 1,275,472 +8.05(+3.11%)
Dec 14, 2015 261.21 265.36 254.68 258.71 1,565,886 -2.57(-0.99%)
Dec 11, 2015 275.74 279.48 260.02 261.29 2,021,154 -18.19(-6.51%)
Dec 10, 2015 278.67 282.54 277.51 279.48 814,579 +0.55(+0.20%)
Dec 09, 2015 281.73 286.15 277.76 278.93 820,234 -3.54(-1.25%)
Dec 08, 2015 286.07 287.32 280.54 282.46 937,286 -5.29(-1.84%)
Dec 07, 2015 290.95 291.73 285.93 287.75 720,208 -4.28(-1.47%)
Dec 04, 2015 286.49 292.76 284.68 292.03 845,653 +7.09(+2.49%)
Dec 03, 2015 290.67 291.91 283.41 284.94 1,100,626 -5.60(-1.93%)
Dec 02, 2015 291.98 294.18 288.28 290.54 1,335,597 -2.27(-0.78%)
Dec 01, 2015 293.80 295.31 291.61 292.82 912,897 +0.15(+0.05%)
Nov 30, 2015 288.99 293.59 288.33 292.66 1,081,415 +4.29(+1.49%)
Nov 27, 2015 289.39 289.67 285.86 288.37 327,459 -1.79(-0.62%)
Nov 25, 2015 288.07 290.17 290.17 290.17 516,133 +3.07(+1.07%)
Nov 24, 2015 290.10 290.84 286.76 287.10 1,003,933 -5.18(-1.77%)
Nov 23, 2015 291.96 293.33 290.53 292.28 526,782 +0.64(+0.22%)
Nov 20, 2015 290.53 292.54 290.31 291.65 659,130 +2.71(+0.94%)
Nov 19, 2015 290.10 290.50 288.02 288.94 608,672 -1.24(-0.43%)
Nov 18, 2015 285.39 290.52 283.59 290.18 666,053 +5.80(+2.04%)
Nov 17, 2015 283.56 288.00 282.31 284.38 718,440 +0.88(+0.31%)
Nov 16, 2015 276.20 284.00 275.65 283.50 836,002 +7.31(+2.65%)
Nov 13, 2015 277.82 279.47 275.56 276.19 733,977 -2.00(-0.72%)
Nov 12, 2015 278.82 281.44 277.62 278.19 791,660 -3.83(-1.36%)
Nov 11, 2015 283.40 283.89 281.45 282.02 565,271 +0.19(+0.07%)
Nov 10, 2015 279.40 282.51 277.38 281.84 887,397 +0.56(+0.20%)
Nov 09, 2015 286.05 287.85 279.33 281.28 1,589,435 -5.74(-2.00%)
Nov 06, 2015 289.63 290.88 284.63 287.01 697,761 -0.48(-0.17%)
Nov 05, 2015 286.44 289.22 285.79 287.50 634,737 +0.65(+0.23%)
Nov 04, 2015 288.83 290.47 285.69 286.85 931,529 -1.59(-0.55%)
Nov 03, 2015 284.19 289.67 284.19 288.44 1,057,480 +3.14(+1.10%)
Nov 02, 2015 284.57 286.94 283.23 285.30 1,009,452 +2.09(+0.74%)
Oct 30, 2015 282.64 285.32 282.64 283.21 1,990,778 +1.70(+0.60%)
Oct 29, 2015 278.15 282.42 276.39 281.51 1,155,151 +2.85(+1.02%)
Oct 28, 2015 270.87 278.67 270.35 278.66 1,182,057 +8.65(+3.20%)
Oct 27, 2015 270.15 270.47 267.97 270.01 483,086 -1.17(-0.43%)
Oct 26, 2015 273.50 273.89 270.29 271.18 745,842 -3.03(-1.11%)
Oct 23, 2015 272.18 274.58 270.47 274.21 1,191,932 +4.38(+1.62%)
Oct 22, 2015 260.66 270.25 259.75 269.83 897,299 +10.76(+4.15%)
Oct 21, 2015 263.63 264.82 258.84 259.08 780,495 -4.16(-1.58%)
Oct 20, 2015 262.69 264.22 262.25 263.24 550,853 -0.59(-0.22%)
Oct 19, 2015 265.00 265.56 262.63 263.82 727,029 -2.37(-0.89%)
Oct 16, 2015 263.40 266.56 261.74 266.20 922,085 +4.18(+1.60%)
Oct 15, 2015 261.06 263.32 257.96 262.01 916,432 +2.54(+0.98%)
Oct 14, 2015 257.70 262.62 255.07 259.47 1,397,778 +5.91(+2.33%)
Oct 13, 2015 251.61 255.37 251.32 253.56 1,106,127 -0.43(-0.17%)
Oct 12, 2015 256.43 256.43 250.85 253.99 762,033 -1.97(-0.77%)
Oct 09, 2015 256.33 258.28 253.53 255.96 721,765 -0.37(-0.14%)
Oct 08, 2015 256.77 257.38 254.80 256.33 812,264 -1.67(-0.65%)
Oct 07, 2015 253.87 258.55 253.56 258.00 1,373,656 +6.37(+2.53%)
Oct 06, 2015 251.61 252.82 250.03 251.63 901,780 -0.71(-0.28%)
Oct 05, 2015 246.37 252.91 245.59 252.34 1,163,502 +8.25(+3.38%)
Oct 02, 2015 234.15 244.12 232.66 244.09 1,063,470 +5.99(+2.51%)
Oct 01, 2015 239.03 240.39 234.55 238.11 1,012,271 -1.25(-0.52%)
Sep 30, 2015 242.19 242.74 237.03 239.35 939,847 +3.18(+1.35%)
Sep 29, 2015 237.59 238.57 234.15 236.18 986,900 -0.43(-0.18%)
Sep 28, 2015 241.49 243.81 236.37 236.61 910,397 -7.18(-2.94%)
Sep 25, 2015 244.72 246.61 242.12 243.79 802,506 +1.99(+0.82%)
Sep 24, 2015 242.19 242.93 240.63 241.80 902,888 -2.21(-0.91%)
Sep 23, 2015 244.68 245.85 242.56 244.01 565,207 -0.86(-0.35%)
Sep 22, 2015 247.63 247.63 242.80 244.88 1,012,342 -6.49(-2.58%)
Sep 21, 2015 249.60 252.57 249.09 251.36 905,406 +2.83(+1.14%)
Sep 18, 2015 247.62 252.32 247.62 248.53 1,952,160 -2.22(-0.89%)
Sep 17, 2015 251.23 254.86 249.97 250.75 1,198,367 -1.51(-0.60%)
Sep 16, 2015 249.28 252.84 247.68 252.26 1,192,285 +4.51(+1.82%)
Sep 15, 2015 244.29 248.26 242.61 247.75 1,182,146 +5.50(+2.27%)
Sep 14, 2015 244.01 244.41 241.61 242.24 705,142 -1.81(-0.74%)
Sep 11, 2015 242.19 244.28 240.43 244.05 1,000,240 +1.61(+0.66%)
Sep 10, 2015 239.62 244.48 238.80 242.44 1,184,499 +3.65(+1.53%)
Sep 09, 2015 245.37 246.75 238.24 238.79 867,694 -3.75(-1.55%)
Sep 08, 2015 241.09 243.39 238.84 242.54 1,161,574 +5.78(+2.44%)
Sep 04, 2015 237.89 236.76 236.76 236.76 1,224,777 -4.84(-2.00%)
Sep 03, 2015 241.04 242.57 239.92 241.60 1,428,344 +1.39(+0.58%)
Sep 02, 2015 239.22 240.21 236.76 240.21 1,667,523 +3.40(+1.44%)
Sep 01, 2015 236.35 238.79 234.52 236.80 1,915,904 -6.57(-2.70%)
Aug 31, 2015 247.23 248.44 243.03 243.38 977,891 -5.30(-2.13%)
Aug 28, 2015 249.75 249.75 245.77 248.67 980,502 -2.59(-1.03%)
Aug 27, 2015 244.92 251.68 244.92 251.26 1,183,404 +9.09(+3.75%)
Aug 26, 2015 241.70 243.02 236.18 242.17 1,691,716 +6.74(+2.86%)
Aug 25, 2015 247.67 249.02 235.43 235.43 1,576,655 -3.60(-1.51%)
Aug 24, 2015 232.83 244.61 221.16 239.04 1,984,755 -6.47(-2.64%)
Aug 21, 2015 250.25 253.12 245.25 245.51 1,496,495 -7.82(-3.09%)
Aug 20, 2015 257.13 257.61 253.03 253.33 931,830 -4.95(-1.92%)
Aug 19, 2015 261.84 262.87 258.08 258.29 902,226 -4.36(-1.66%)
Aug 18, 2015 262.07 262.90 261.33 262.65 553,979 -0.49(-0.19%)
Aug 17, 2015 260.67 263.30 259.80 263.13 485,077 +0.95(+0.36%)
Aug 14, 2015 260.46 262.64 259.68 262.18 563,266 +1.78(+0.68%)
Aug 13, 2015 262.02 263.19 259.70 260.40 594,424 -0.98(-0.37%)
Aug 12, 2015 260.23 262.32 255.62 261.38 989,133 -2.29(-0.87%)
Aug 11, 2015 266.11 266.86 262.87 263.67 870,564 -4.47(-1.67%)
Aug 10, 2015 266.95 270.35 265.83 268.14 643,820 +2.99(+1.13%)
Aug 07, 2015 265.52 267.32 263.00 265.15 462,091 -0.97(-0.37%)
Aug 06, 2015 268.04 268.62 265.05 266.12 730,623 -1.29(-0.48%)
Aug 05, 2015 266.87 270.17 266.87 267.42 830,485 +1.80(+0.68%)
Aug 04, 2015 268.10 269.35 263.88 265.62 846,976 -1.81(-0.67%)
Aug 03, 2015 269.00 270.97 265.68 267.43 661,561 -1.30(-0.48%)
Jul 31, 2015 271.33 273.03 268.28 268.72 635,536 -1.94(-0.72%)
Jul 30, 2015 271.43 272.49 269.89 270.66 778,868 -0.87(-0.32%)
Jul 29, 2015 269.44 272.46 268.46 271.53 831,705 +2.40(+0.89%)
Jul 28, 2015 270.76 270.76 267.97 269.13 892,608 +0.48(+0.18%)
Jul 27, 2015 271.26 272.76 267.03 268.66 1,104,173 -4.13(-1.51%)
Jul 24, 2015 276.31 277.82 271.86 272.79 789,111 -4.02(-1.45%)
Jul 23, 2015 279.71 280.60 276.12 276.81 658,961 -2.84(-1.02%)
Jul 22, 2015 281.25 281.53 279.17 279.65 901,439 -1.45(-0.52%)
Jul 21, 2015 281.60 283.18 280.08 281.10 602,844 -1.02(-0.36%)
Jul 20, 2015 284.42 284.45 281.14 282.13 553,014 -1.15(-0.41%)
Jul 17, 2015 282.13 284.20 280.93 283.28 912,640 +0.21(+0.07%)
Jul 16, 2015 279.37 283.64 278.88 283.07 1,008,872 +6.22(+2.25%)
Jul 15, 2015 274.38 277.91 272.38 276.85 1,385,939 +3.00(+1.10%)
Jul 14, 2015 273.94 275.13 272.16 273.84 1,519,360 -1.22(-0.44%)
Jul 13, 2015 273.71 275.99 272.99 275.06 1,002,087 +3.84(+1.41%)
Jul 10, 2015 271.61 272.63 269.49 271.23 1,447,350 +2.05(+0.76%)
Jul 09, 2015 272.50 273.55 268.71 269.18 997,844 +2.21(+0.83%)
Jul 08, 2015 271.66 272.48 266.58 266.96 1,195,997 -6.78(-2.48%)
Jul 07, 2015 274.12 275.18 268.22 273.75 1,068,297 -0.16(-0.06%)
Jul 06, 2015 273.55 276.25 271.67 273.90 874,605 -2.07(-0.75%)
Jul 02, 2015 278.24 275.98 275.98 275.98 543,053 -1.60(-0.58%)
Jul 01, 2015 279.65 281.32 276.15 277.57 619,988 +1.13(+0.41%)
Jun 30, 2015 278.01 278.96 274.74 276.44 972,098 +1.15(+0.42%)
Jun 29, 2015 279.95 281.25 275.13 275.29 699,296 -7.93(-2.80%)
Jun 26, 2015 282.10 283.56 281.17 283.22 804,689 +2.67(+0.95%)
Jun 25, 2015 284.10 284.83 280.35 280.55 603,594 -3.55(-1.25%)
Jun 24, 2015 287.66 288.43 283.65 284.10 700,344 -3.66(-1.27%)
Jun 23, 2015 287.24 288.83 286.93 287.76 526,619 +0.95(+0.33%)
Jun 22, 2015 288.32 290.46 286.55 286.81 538,978 -0.18(-0.06%)
Jun 19, 2015 287.54 288.58 285.82 286.99 824,614 -1.35(-0.47%)
Jun 18, 2015 286.04 289.09 284.92 288.34 557,330 +2.86(+1.00%)
Jun 17, 2015 286.81 287.73 284.74 285.48 579,152 +0.02(+0.01%)
Jun 16, 2015 282.72 286.01 282.72 285.47 440,395 +1.60(+0.56%)
Jun 15, 2015 280.95 285.08 278.43 283.87 1,372,864 +1.48(+0.52%)
Jun 12, 2015 284.44 285.00 281.90 282.39 648,325 -2.70(-0.95%)
Jun 11, 2015 285.03 286.70 283.65 285.09 733,185 +0.96(+0.34%)
Jun 10, 2015 283.64 285.97 283.07 284.13 961,782 +2.30(+0.82%)
Jun 09, 2015 282.75 284.53 281.26 281.83 674,538 -0.58(-0.20%)
Jun 08, 2015 284.80 285.87 282.18 282.41 854,762 -1.49(-0.53%)
Jun 05, 2015 286.04 287.95 279.99 283.90 926,840 -0.26(-0.09%)
Jun 04, 2015 288.05 289.48 283.03 284.16 805,863 -5.66(-1.95%)
Jun 03, 2015 289.37 291.45 287.89 289.82 584,847 +1.23(+0.43%)
Jun 02, 2015 288.11 289.60 286.32 288.59 542,449 -0.69(-0.24%)
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.