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

BlackRock (NY: BLK )

1,039.28 +3.22 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 31, 2008 86.68 90.03 86.02 89.42 812,718 +2.98(+3.45%)
Dec 30, 2008 83.82 86.44 82.13 86.44 721,065 +3.65(+4.41%)
Dec 29, 2008 83.87 83.87 80.57 82.79 887,698 -1.47(-1.74%)
Dec 26, 2008 85.82 85.82 82.74 84.25 318,920 -1.23(-1.44%)
Dec 24, 2008 85.29 86.48 84.38 85.49 447,251 -0.45(-0.53%)
Dec 23, 2008 89.53 89.53 85.09 85.94 863,354 -2.91(-3.27%)
Dec 22, 2008 90.65 90.86 87.01 88.84 425,871 -2.08(-2.29%)
Dec 19, 2008 85.65 91.14 84.55 90.92 952,895 +6.13(+7.23%)
Dec 18, 2008 88.94 90.40 83.61 84.79 1,027,492 -2.09(-2.40%)
Dec 17, 2008 84.13 87.74 81.99 86.88 832,502 +0.75(+0.87%)
Dec 16, 2008 78.43 86.13 78.43 86.13 1,530,895 +8.95(+11.59%)
Dec 15, 2008 79.19 79.66 75.87 77.19 378,713 -2.91(-3.63%)
Dec 12, 2008 76.04 80.77 76.04 80.09 709,663 +1.00(+1.26%)
Dec 11, 2008 87.21 89.68 78.71 79.09 923,174 -9.37(-10.59%)
Dec 10, 2008 88.33 90.22 86.37 88.46 634,511 -0.27(-0.30%)
Dec 09, 2008 89.05 91.51 87.26 88.73 1,039,595 -3.34(-3.63%)
Dec 08, 2008 86.63 92.50 86.19 92.07 902,976 +6.55(+7.65%)
Dec 05, 2008 76.19 85.67 75.32 85.53 902,090 +8.38(+10.86%)
Dec 04, 2008 79.42 81.92 76.03 77.15 705,914 -4.04(-4.98%)
Dec 03, 2008 76.82 81.22 72.25 81.19 755,891 +5.63(+7.45%)
Dec 02, 2008 72.35 75.69 69.85 75.56 903,675 +4.20(+5.88%)
Dec 01, 2008 80.39 80.98 71.19 71.36 871,397 -11.91(-14.30%)
Nov 28, 2008 81.81 83.30 81.31 83.27 152,356 +0.65(+0.79%)
Nov 26, 2008 76.01 83.21 75.73 82.62 429,312 +4.84(+6.22%)
Nov 25, 2008 79.40 80.08 74.46 77.79 977,496 +0.86(+1.12%)
Nov 24, 2008 74.18 77.80 70.76 76.93 1,376,280 +4.79(+6.64%)
Nov 21, 2008 67.49 72.38 62.78 72.14 1,520,386 +6.08(+9.21%)
Nov 20, 2008 63.58 72.22 63.58 66.06 1,658,837 +0.56(+0.85%)
Nov 19, 2008 69.62 70.30 65.34 65.50 1,724,055 -4.88(-6.93%)
Nov 18, 2008 69.55 71.81 68.24 70.38 1,060,016 -0.11(-0.15%)
Nov 17, 2008 72.16 75.30 69.37 70.48 1,323,543 -2.46(-3.38%)
Nov 14, 2008 76.97 79.06 72.87 72.95 904,230 -5.68(-7.22%)
Nov 13, 2008 71.20 78.83 69.83 78.62 1,764,357 +8.10(+11.49%)
Nov 12, 2008 72.81 75.68 69.83 70.52 1,110,836 -5.66(-7.43%)
Nov 11, 2008 72.90 77.94 70.53 76.18 2,277,570 -0.36(-0.48%)
Nov 10, 2008 85.25 85.87 76.11 76.54 794,192 -6.65(-7.99%)
Nov 07, 2008 82.73 85.58 79.77 83.19 666,302 +1.29(+1.57%)
Nov 06, 2008 89.49 91.93 81.50 81.91 1,131,244 -8.56(-9.46%)
Nov 05, 2008 93.40 94.60 90.09 90.47 1,011,767 -4.95(-5.19%)
Nov 04, 2008 92.70 97.98 91.57 95.42 1,093,924 +4.21(+4.62%)
Nov 03, 2008 85.39 91.68 84.13 91.21 817,701 +4.21(+4.83%)
Oct 31, 2008 86.08 88.28 84.36 87.00 746,375 +1.04(+1.21%)
Oct 30, 2008 91.14 91.14 83.98 85.96 864,252 -1.02(-1.17%)
Oct 29, 2008 85.11 91.99 80.15 86.98 1,212,300 +2.20(+2.59%)
Oct 28, 2008 75.68 84.78 71.82 84.78 1,276,370 +13.87(+19.56%)
Oct 27, 2008 74.36 77.08 70.91 70.91 653,353 -6.26(-8.11%)
Oct 24, 2008 65.84 80.28 65.84 77.17 1,546,671 +2.40(+3.21%)
Oct 23, 2008 79.81 83.55 70.65 74.77 1,267,703 -4.63(-5.83%)
Oct 22, 2008 82.25 86.23 74.54 79.40 1,642,866 -6.84(-7.93%)
Oct 21, 2008 91.08 91.08 83.64 86.25 2,190,531 -8.62(-9.09%)
Oct 20, 2008 100.76 101.28 90.84 94.87 1,125,869 -3.64(-3.70%)
Oct 17, 2008 94.21 100.56 93.40 98.51 1,524,974 +1.56(+1.61%)
Oct 16, 2008 96.54 98.32 87.46 96.96 1,386,312 +2.27(+2.39%)
Oct 15, 2008 107.32 111.15 94.69 94.69 1,418,029 -17.40(-15.52%)
Oct 14, 2008 123.21 124.51 108.22 112.09 1,185,608 -7.04(-5.91%)
Oct 13, 2008 112.60 119.90 107.71 119.13 1,198,879 +13.81(+13.11%)
Oct 10, 2008 98.04 108.03 87.58 105.32 2,240,121 +3.61(+3.55%)
Oct 09, 2008 115.29 115.29 99.36 101.71 1,711,896 -8.91(-8.05%)
Oct 08, 2008 110.62 119.59 108.81 110.62 733,202 -2.82(-2.48%)
Oct 07, 2008 117.91 123.35 113.44 113.44 526,458 -0.50(-0.44%)
Oct 06, 2008 115.27 119.06 111.55 113.94 581,442 -6.96(-5.75%)
Oct 03, 2008 115.96 129.17 115.96 120.89 0 +6.92(+6.07%)
Oct 02, 2008 119.23 119.23 110.54 113.97 1,151,586 -5.48(-4.59%)
Oct 01, 2008 126.52 126.54 117.04 119.45 1,031,246 -9.39(-7.29%)
Sep 30, 2008 129.83 137.28 125.89 128.84 620,233 +2.32(+1.83%)
Sep 29, 2008 131.16 132.12 121.62 126.52 823,197 -6.63(-4.98%)
Sep 26, 2008 125.53 134.19 120.87 133.15 0 +6.39(+5.04%)
Sep 25, 2008 135.40 139.50 126.59 126.76 1,221,032 -3.68(-2.82%)
Sep 24, 2008 125.61 131.56 123.26 130.44 596,858 +7.86(+6.41%)
Sep 23, 2008 127.92 132.13 122.55 122.58 746,643 -2.45(-1.96%)
Sep 22, 2008 139.11 139.11 125.03 125.03 1,339,109 -14.08(-10.12%)
Sep 19, 2008 149.26 165.19 130.98 139.11 0 +1.44(+1.04%)
Sep 18, 2008 128.82 142.42 112.10 137.67 3,281,357 +13.14(+10.55%)
Sep 17, 2008 128.34 138.21 119.65 124.53 2,320,984 -15.95(-11.35%)
Sep 16, 2008 127.03 140.49 127.03 140.49 1,400,463 +7.34(+5.51%)
Sep 15, 2008 133.38 145.00 132.78 133.15 2,209,838 -1.32(-0.99%)
Sep 12, 2008 144.74 144.94 132.98 134.47 2,103,281 -11.79(-8.06%)
Sep 11, 2008 139.11 146.64 137.85 146.26 915,953 +2.91(+2.03%)
Sep 10, 2008 140.66 146.39 137.17 143.35 791,254 +3.71(+2.66%)
Sep 09, 2008 146.72 148.10 139.64 139.64 1,139,358 -8.56(-5.77%)
Sep 08, 2008 147.72 149.49 140.03 148.19 939,571 +8.06(+5.75%)
Sep 05, 2008 139.10 140.99 134.40 140.13 0 +0.42(+0.30%)
Sep 04, 2008 145.27 146.02 139.45 139.71 480,269 -7.05(-4.80%)
Sep 03, 2008 145.53 147.84 142.19 146.76 424,237 +1.23(+0.84%)
Sep 02, 2008 146.39 150.43 144.26 145.53 768,344 +1.62(+1.13%)
Aug 29, 2008 143.91 145.31 143.19 143.91 381,549 -0.99(-0.69%)
Aug 28, 2008 140.50 144.90 139.96 144.90 481,775 +4.36(+3.10%)
Aug 27, 2008 136.95 141.20 135.79 140.54 455,619 +3.46(+2.53%)
Aug 26, 2008 136.70 137.71 134.39 137.08 496,502 +0.71(+0.52%)
Aug 25, 2008 140.25 140.25 136.37 136.37 561,659 -4.41(-3.13%)
Aug 22, 2008 140.18 141.22 137.86 140.78 439,712 +1.22(+0.87%)
Aug 21, 2008 135.54 140.09 135.54 139.56 378,932 +0.56(+0.40%)
Aug 20, 2008 136.88 140.19 135.43 138.99 591,817 +1.58(+1.15%)
Aug 19, 2008 136.95 138.60 134.90 137.41 664,220 -1.39(-1.00%)
Aug 18, 2008 143.02 143.47 138.75 138.80 357,242 -4.22(-2.95%)
Aug 15, 2008 144.43 146.67 141.40 143.02 0 -0.53(-0.37%)
Aug 14, 2008 143.88 147.11 141.19 143.55 2,301,518 -1.75(-1.20%)
Aug 13, 2008 148.23 148.73 144.51 145.30 786,936 -2.92(-1.97%)
Aug 12, 2008 151.47 154.37 146.70 148.21 1,064,859 -4.08(-2.68%)
Aug 11, 2008 146.52 152.69 144.47 152.29 1,050,083 +5.39(+3.67%)
Aug 08, 2008 142.77 149.13 142.07 146.90 471,668 +3.56(+2.48%)
Aug 07, 2008 146.68 147.26 141.73 143.34 698,810 -4.23(-2.87%)
Aug 06, 2008 150.48 150.55 146.31 147.57 562,746 -3.07(-2.04%)
Aug 05, 2008 143.28 150.64 143.28 150.64 1,040,455 +7.16(+4.99%)
Aug 04, 2008 143.80 145.59 141.57 143.48 564,782 -1.27(-0.88%)
Aug 01, 2008 143.55 145.82 139.75 144.75 860,023 +1.72(+1.20%)
Jul 31, 2008 143.87 146.01 142.59 143.03 631,983 -3.16(-2.16%)
Jul 30, 2008 146.48 149.49 140.79 146.19 759,626 +0.20(+0.14%)
Jul 29, 2008 145.99 145.99 138.60 145.99 901,983 +7.75(+5.61%)
Jul 28, 2008 143.50 145.92 137.98 138.24 858,620 -5.84(-4.05%)
Jul 25, 2008 140.08 145.25 138.23 144.08 761,514 +4.16(+2.97%)
Jul 24, 2008 147.78 147.78 139.18 139.92 1,058,210 -6.98(-4.75%)
Jul 23, 2008 143.31 148.25 142.00 146.89 1,452,655 +1.09(+0.75%)
Jul 22, 2008 139.92 145.81 134.67 145.81 1,310,705 +5.09(+3.62%)
Jul 21, 2008 143.26 147.17 138.80 140.71 1,131,116 -3.17(-2.20%)
Jul 18, 2008 137.21 147.10 134.96 143.88 2,535,828 +6.43(+4.68%)
Jul 17, 2008 126.71 142.31 122.36 137.45 3,880,479 +19.34(+16.38%)
Jul 16, 2008 108.50 118.69 107.08 118.11 3,722,847 +9.75(+9.00%)
Jul 15, 2008 109.06 111.68 103.09 108.36 2,235,485 -1.62(-1.47%)
Jul 14, 2008 116.41 118.14 109.76 109.97 1,014,579 -5.33(-4.63%)
Jul 11, 2008 111.82 116.76 110.68 115.31 1,765,451 +1.16(+1.02%)
Jul 10, 2008 111.04 117.48 109.69 114.14 1,403,663 +4.14(+3.76%)
Jul 09, 2008 114.88 115.83 109.56 110.01 1,283,561 -4.86(-4.23%)
Jul 08, 2008 107.19 114.87 106.49 114.87 1,203,069 +6.49(+5.99%)
Jul 07, 2008 112.19 113.40 107.08 108.38 1,656,495 -3.54(-3.16%)
Jul 04, 2008 111.80 112.19 108.90 111.91 890,404 +0.00(+0.00%)
Jul 03, 2008 111.80 112.19 108.90 111.91 890,404 +0.97(+0.87%)
Jul 02, 2008 117.47 118.80 110.10 110.94 1,829,667 -5.23(-4.51%)
Jul 01, 2008 114.67 117.93 112.40 116.18 1,559,996 -0.64(-0.55%)
Jun 30, 2008 120.16 120.16 113.43 116.82 1,499,513 -0.40(-0.34%)
Jun 27, 2008 120.48 120.95 116.56 117.21 4,416,767 -2.05(-1.72%)
Jun 26, 2008 122.76 123.12 119.01 119.26 974,483 -5.84(-4.67%)
Jun 25, 2008 127.74 129.64 124.24 125.10 1,122,289 -3.02(-2.35%)
Jun 24, 2008 133.77 133.77 126.51 128.12 1,106,758 -3.59(-2.73%)
Jun 23, 2008 135.05 136.02 130.25 131.71 1,120,967 +1.69(+1.30%)
Jun 20, 2008 134.77 135.13 128.08 130.02 884,116 -5.96(-4.38%)
Jun 19, 2008 134.97 136.32 131.84 135.98 797,180 +0.71(+0.52%)
Jun 18, 2008 133.81 137.71 133.32 135.27 723,248 +0.24(+0.18%)
Jun 17, 2008 138.76 140.43 134.31 135.03 603,114 -2.70(-1.96%)
Jun 16, 2008 137.79 139.82 135.30 137.73 689,136 -1.03(-0.74%)
Jun 13, 2008 135.63 138.76 133.96 138.76 815,730 +4.82(+3.60%)
Jun 12, 2008 134.64 137.42 132.47 133.94 979,369 -0.03(-0.02%)
Jun 11, 2008 139.44 139.46 133.85 133.98 737,976 -5.93(-4.24%)
Jun 10, 2008 140.44 142.21 138.55 139.91 658,291 -1.26(-0.89%)
Jun 09, 2008 140.93 143.57 138.62 141.17 391,915 +0.26(+0.18%)
Jun 06, 2008 145.68 145.74 140.91 140.91 410,376 -6.61(-4.48%)
Jun 05, 2008 143.55 147.52 143.55 147.52 555,114 +4.94(+3.47%)
Jun 04, 2008 143.21 144.75 141.94 142.58 602,777 -0.87(-0.61%)
Jun 03, 2008 144.69 145.47 141.05 143.45 884,395 -1.83(-1.26%)
Jun 02, 2008 147.71 147.71 142.72 145.28 407,316 -3.21(-2.16%)
May 30, 2008 147.18 150.15 147.02 148.49 429,977 +2.30(+1.58%)
May 29, 2008 141.67 148.17 141.25 146.19 548,638 +4.03(+2.83%)
May 28, 2008 142.56 142.66 139.24 142.16 295,311 +0.52(+0.37%)
May 27, 2008 137.91 141.70 137.38 141.64 552,436 +4.03(+2.93%)
May 26, 2008 134.47 139.96 134.47 137.61 0 +0.00(+0.00%)
May 23, 2008 134.47 139.96 134.47 137.61 1,007,250 +3.40(+2.53%)
May 22, 2008 131.60 135.22 131.08 134.22 486,367 +1.70(+1.28%)
May 21, 2008 136.62 136.78 131.75 132.51 313,755 -3.87(-2.84%)
May 20, 2008 139.52 139.52 134.82 136.39 625,315 -4.36(-3.10%)
May 19, 2008 143.22 145.15 139.79 140.74 414,451 -2.08(-1.46%)
May 16, 2008 144.63 144.63 140.92 142.82 265,045 -1.78(-1.23%)
May 15, 2008 140.72 144.75 139.82 144.60 362,166 +3.88(+2.76%)
May 14, 2008 141.21 143.36 140.36 140.72 571,667 -1.01(-0.71%)
May 13, 2008 143.70 143.71 139.68 141.73 612,245 -0.73(-0.51%)
May 12, 2008 141.38 144.60 140.58 142.46 969,324 +2.54(+1.82%)
May 09, 2008 141.22 143.06 138.33 139.92 227,364 -1.60(-1.13%)
May 08, 2008 141.55 141.83 138.60 141.52 384,936 +1.50(+1.07%)
May 07, 2008 145.50 145.50 139.39 140.02 711,466 -4.49(-3.11%)
May 06, 2008 142.89 145.29 139.11 144.50 1,055,316 +2.34(+1.65%)
May 05, 2008 140.25 145.20 140.23 142.16 590,707 -0.56(-0.39%)
May 02, 2008 141.24 143.60 139.39 142.72 546,807 +2.85(+2.03%)
May 01, 2008 132.16 140.27 132.16 139.88 780,087 +6.70(+5.03%)
Apr 30, 2008 134.97 135.77 132.60 133.18 632,170 +0.65(+0.49%)
Apr 29, 2008 133.32 133.91 130.97 132.53 491,697 -1.23(-0.92%)
Apr 28, 2008 133.71 135.09 131.67 133.76 376,712 -0.44(-0.33%)
Apr 25, 2008 134.90 136.41 130.84 134.20 453,603 +0.55(+0.41%)
Apr 24, 2008 126.59 134.12 126.59 133.65 771,825 +5.93(+4.65%)
Apr 23, 2008 127.71 129.16 125.93 127.71 399,211 -0.70(-0.55%)
Apr 22, 2008 131.91 132.47 126.53 128.41 857,357 -4.81(-3.61%)
Apr 21, 2008 132.05 135.15 131.76 133.22 568,097 -1.64(-1.22%)
Apr 18, 2008 136.59 138.88 134.18 134.87 1,300,011 +1.55(+1.16%)
Apr 17, 2008 133.15 133.79 130.49 133.32 1,050,968 -2.24(-1.66%)
Apr 16, 2008 133.32 137.44 132.63 135.56 1,242,403 +0.14(+0.10%)
Apr 15, 2008 135.43 136.21 130.67 135.42 1,116,570 +1.54(+1.15%)
Apr 14, 2008 136.62 137.25 132.83 133.88 565,282 -3.07(-2.24%)
Apr 11, 2008 137.29 141.76 136.02 136.95 878,706 -8.51(-5.85%)
Apr 10, 2008 144.46 147.70 143.72 145.46 322,452 +0.75(+0.52%)
Apr 09, 2008 146.55 147.37 141.90 144.71 635,392 -1.96(-1.34%)
Apr 08, 2008 145.22 149.38 143.78 146.67 751,661 +1.66(+1.14%)
Apr 07, 2008 149.16 149.94 145.01 145.01 471,179 -0.17(-0.12%)
Apr 04, 2008 146.35 148.65 143.33 145.18 668,405 -2.18(-1.48%)
Apr 03, 2008 143.71 148.75 140.93 147.36 578,905 +2.89(+2.00%)
Apr 02, 2008 145.52 146.17 140.48 144.47 905,197 -1.03(-0.71%)
Apr 01, 2008 137.28 145.92 137.28 145.50 1,181,043 +10.75(+7.97%)
Mar 31, 2008 131.50 137.40 130.39 134.76 494,308 +3.15(+2.40%)
Mar 28, 2008 132.00 137.94 131.60 131.60 845,322 -2.06(-1.54%)
Mar 27, 2008 139.67 141.83 133.32 133.66 1,652,740 -12.26(-8.40%)
Mar 26, 2008 148.96 149.82 144.87 145.92 695,340 -3.71(-2.48%)
Mar 25, 2008 146.59 152.42 145.33 149.63 905,151 +1.45(+0.98%)
Mar 24, 2008 132.18 153.06 129.23 148.19 2,352,486 +12.16(+8.94%)
Mar 21, 2008 125.39 136.86 122.85 136.02 1,335,815 +0.00(+0.00%)
Mar 20, 2008 125.39 136.86 122.85 136.02 1,335,815 +10.61(+8.46%)
Mar 19, 2008 128.70 131.01 124.92 125.42 2,472,153 +2.09(+1.70%)
Mar 18, 2008 119.62 123.50 115.54 123.33 1,329,625 +6.41(+5.48%)
Mar 17, 2008 114.51 118.40 109.37 116.92 1,353,002 -1.21(-1.03%)
Mar 14, 2008 125.42 125.42 116.98 118.13 825,774 -4.94(-4.01%)
Mar 13, 2008 118.53 124.54 115.86 123.07 1,345,180 +1.97(+1.63%)
Mar 12, 2008 124.74 127.60 120.68 121.09 779,013 -3.09(-2.49%)
Mar 11, 2008 120.78 124.18 119.13 124.18 891,488 +6.97(+5.95%)
Mar 10, 2008 120.49 122.38 116.78 117.21 715,312 -3.93(-3.25%)
Mar 07, 2008 121.95 125.83 119.35 121.15 1,323,478 -0.94(-0.77%)
Mar 06, 2008 131.83 131.83 121.44 122.09 1,365,509 -11.51(-8.62%)
Mar 05, 2008 131.93 135.42 130.00 133.60 1,453,858 +2.30(+1.75%)
Mar 04, 2008 125.73 131.76 125.73 131.31 1,136,837 +4.51(+3.56%)
Mar 03, 2008 126.39 127.09 121.25 126.80 1,435,067 -0.75(-0.58%)
Feb 29, 2008 130.11 130.11 126.92 127.54 791,031 -2.61(-2.00%)
Feb 28, 2008 133.38 134.05 129.64 130.15 505,439 -2.71(-2.04%)
Feb 27, 2008 128.96 135.10 128.63 132.86 666,202 +2.28(+1.74%)
Feb 26, 2008 124.74 132.65 124.74 130.58 852,475 +2.86(+2.24%)
Feb 25, 2008 121.89 128.48 120.94 127.72 740,355 +5.24(+4.28%)
Feb 22, 2008 124.05 124.55 118.32 122.48 1,206,831 -1.62(-1.30%)
Feb 21, 2008 125.40 127.53 123.67 124.10 451,065 -1.85(-1.47%)
Feb 20, 2008 121.77 127.67 119.35 125.95 1,011,091 +1.64(+1.32%)
Feb 19, 2008 131.01 131.49 118.91 124.31 3,670,384 -4.90(-3.79%)
Feb 18, 2008 130.35 130.35 126.64 129.21 0 +0.00(+0.00%)
Feb 15, 2008 130.35 130.35 126.64 129.21 640,451 -1.88(-1.43%)
Feb 14, 2008 136.48 137.98 130.72 131.09 1,104,670 -4.85(-3.57%)
Feb 13, 2008 136.87 137.88 134.39 135.94 563,861 -0.44(-0.32%)
Feb 12, 2008 133.32 137.39 133.32 136.39 551,509 +2.97(+2.23%)
Feb 11, 2008 135.96 135.96 132.26 133.42 567,000 -1.81(-1.34%)
Feb 08, 2008 135.69 137.87 134.43 135.23 503,314 +0.13(+0.10%)
Feb 07, 2008 135.41 136.78 134.32 135.10 868,801 +0.09(+0.06%)
Feb 06, 2008 137.69 140.69 134.28 135.01 788,875 -3.35(-2.42%)
Feb 05, 2008 142.89 143.78 138.34 138.37 809,938 -6.70(-4.62%)
Feb 04, 2008 143.53 145.44 142.17 145.07 500,091 -0.50(-0.34%)
Feb 01, 2008 147.33 147.33 142.42 145.56 1,053,427 +0.10(+0.07%)
Jan 31, 2008 138.44 145.92 138.44 145.46 709,936 +2.90(+2.04%)
Jan 30, 2008 138.74 153.11 138.74 142.56 1,615,911 -2.28(-1.57%)
Jan 29, 2008 140.45 145.01 139.98 144.84 838,523 +5.86(+4.22%)
Jan 28, 2008 137.31 139.77 135.13 138.97 449,698 +1.66(+1.21%)
Jan 25, 2008 142.13 143.90 136.97 137.31 665,538 -3.60(-2.55%)
Jan 24, 2008 140.76 144.75 138.86 140.91 1,029,658 +3.62(+2.64%)
Jan 23, 2008 132.45 140.53 127.77 137.28 1,428,144 +3.31(+2.47%)
Jan 22, 2008 128.70 137.03 125.40 133.98 1,684,654 +0.99(+0.74%)
Jan 21, 2008 135.37 137.42 131.34 132.99 0 +0.00(+0.00%)
Jan 18, 2008 135.37 137.42 131.34 132.99 1,392,445 -2.28(-1.68%)
Jan 17, 2008 141.74 143.86 133.81 135.26 2,391,101 +0.82(+0.61%)
Jan 16, 2008 132.07 135.27 127.59 134.44 1,586,694 +0.88(+0.66%)
Jan 15, 2008 138.81 138.81 133.25 133.56 736,986 -3.99(-2.90%)
Jan 14, 2008 135.96 137.91 135.77 137.54 556,676 +2.87(+2.13%)
Jan 11, 2008 136.62 137.15 133.05 134.68 460,024 -3.15(-2.28%)
Jan 10, 2008 131.54 139.89 128.94 137.82 2,364,965 +5.97(+4.53%)
Jan 09, 2008 133.71 135.14 129.69 131.85 908,045 -0.89(-0.67%)
Jan 08, 2008 138.29 138.98 132.74 132.74 848,954 -3.68(-2.69%)
Jan 07, 2008 141.46 141.46 135.15 136.42 1,279,719 -2.82(-2.03%)
Jan 04, 2008 150.14 150.14 137.66 139.24 999,809 -9.78(-6.56%)
Jan 03, 2008 143.76 149.88 143.76 149.03 1,248,582 +6.92(+4.87%)
Jan 02, 2008 143.09 143.47 140.41 142.10 331,066 -0.98(-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.