Skip to main content

Blackstone Inc (NY: BX )

167.75 -3.79 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 36.88 37.35 36.72 36.76 8,062,005 +0.09(+0.25%)
Jun 27, 2019 36.41 37.19 36.39 36.67 4,444,472 +0.11(+0.29%)
Jun 26, 2019 36.57 36.80 36.21 36.56 6,902,413 -0.01(-0.02%)
Jun 25, 2019 36.62 37.12 36.46 36.57 4,540,068 -0.17(-0.47%)
Jun 24, 2019 37.49 37.52 36.49 36.74 5,456,124 -0.53(-1.42%)
Jun 21, 2019 37.01 37.74 36.99 37.27 6,106,290 +0.19(+0.51%)
Jun 20, 2019 37.32 37.77 36.87 37.08 9,048,086 +0.01(+0.02%)
Jun 19, 2019 35.97 37.18 35.95 37.07 7,440,501 +1.17(+3.25%)
Jun 18, 2019 36.91 37.10 35.74 35.91 9,972,571 -0.70(-1.92%)
Jun 17, 2019 36.72 37.55 36.56 36.61 9,348,014 +0.08(+0.23%)
Jun 14, 2019 36.39 36.80 36.29 36.53 7,242,572 +0.16(+0.43%)
Jun 13, 2019 35.79 36.41 35.73 36.37 7,333,542 +0.81(+2.28%)
Jun 12, 2019 35.26 35.70 34.76 35.56 4,887,185 +0.14(+0.40%)
Jun 11, 2019 35.51 35.58 34.96 35.42 10,782,164 +0.29(+0.82%)
Jun 10, 2019 35.00 35.82 34.89 35.13 8,890,021 +0.40(+1.14%)
Jun 07, 2019 34.01 34.91 33.94 34.73 10,414,325 +0.82(+2.42%)
Jun 06, 2019 33.20 33.95 33.20 33.91 5,520,795 +0.74(+2.25%)
Jun 05, 2019 33.42 33.67 33.10 33.17 4,836,265 +0.23(+0.70%)
Jun 04, 2019 32.51 32.98 32.37 32.94 4,562,976 +0.74(+2.31%)
Jun 03, 2019 31.12 32.19 30.44 32.19 6,478,482 +0.87(+2.77%)
May 31, 2019 31.92 31.93 31.07 31.32 9,687,578 -1.16(-3.57%)
May 30, 2019 32.65 32.93 32.18 32.48 4,524,809 -0.18(-0.56%)
May 29, 2019 32.67 32.68 32.13 32.66 6,238,712 -0.34(-1.03%)
May 28, 2019 33.61 33.68 32.96 33.00 4,594,621 -0.64(-1.89%)
May 24, 2019 33.93 34.05 33.39 33.64 6,235,713 -0.41(-1.22%)
May 23, 2019 33.98 34.05 33.64 34.05 3,953,963 -0.46(-1.32%)
May 22, 2019 34.42 34.86 34.37 34.51 4,816,777 -0.08(-0.24%)
May 21, 2019 33.76 34.62 33.76 34.59 6,449,261 +0.98(+2.93%)
May 20, 2019 33.54 33.93 33.50 33.61 4,208,827 -0.03(-0.10%)
May 17, 2019 33.37 33.90 33.32 33.64 5,170,849 +0.21(+0.62%)
May 16, 2019 32.89 33.56 32.89 33.43 6,628,040 +0.68(+2.07%)
May 15, 2019 32.24 32.89 32.15 32.75 3,945,484 +0.16(+0.48%)
May 14, 2019 32.09 32.64 32.09 32.60 3,505,034 +0.49(+1.52%)
May 13, 2019 32.27 32.62 31.83 32.11 5,788,998 -0.84(-2.54%)
May 10, 2019 32.36 32.96 32.35 32.94 4,837,203 +0.26(+0.81%)
May 09, 2019 31.99 32.79 31.81 32.68 3,983,694 +0.33(+1.02%)
May 08, 2019 32.20 32.68 32.17 32.35 3,528,898 +0.20(+0.62%)
May 07, 2019 32.05 32.62 31.56 32.15 6,495,221 -0.22(-0.66%)
May 06, 2019 32.44 32.88 32.29 32.36 5,061,380 -0.79(-2.37%)
May 03, 2019 32.67 33.16 32.60 33.15 4,871,764 +0.41(+1.24%)
May 02, 2019 32.98 33.02 32.43 32.75 5,650,633 -0.23(-0.70%)
May 01, 2019 32.86 33.34 32.86 32.98 5,957,533 +0.32(+0.99%)
Apr 30, 2019 33.51 33.72 32.65 32.65 5,015,669 -0.87(-2.59%)
Apr 29, 2019 33.11 33.59 33.09 33.52 4,124,358 +0.26(+0.80%)
Apr 26, 2019 32.96 33.57 32.89 33.26 4,957,804 +0.35(+1.06%)
Apr 25, 2019 32.80 33.41 32.34 32.91 6,902,522 +0.17(+0.53%)
Apr 24, 2019 32.63 33.11 32.48 32.74 6,734,251 +0.11(+0.33%)
Apr 23, 2019 32.69 32.84 32.16 32.63 7,739,611 +0.64(+2.00%)
Apr 22, 2019 31.92 33.02 31.56 31.99 12,594,715 +0.33(+1.04%)
Apr 18, 2019 31.95 32.26 31.11 31.66 34,298,636 +2.21(+7.49%)
Apr 17, 2019 29.58 29.58 29.19 29.46 3,976,531 +0.11(+0.39%)
Apr 16, 2019 29.15 29.72 29.13 29.34 4,109,153 +0.21(+0.70%)
Apr 15, 2019 29.09 29.31 28.93 29.14 2,657,720 +0.01(+0.03%)
Apr 12, 2019 28.79 29.23 28.79 29.13 3,738,768 +0.54(+1.89%)
Apr 11, 2019 28.55 28.82 28.38 28.59 1,856,918 +0.09(+0.32%)
Apr 10, 2019 28.21 28.51 28.04 28.50 2,417,601 +0.25(+0.90%)
Apr 09, 2019 28.32 28.41 28.04 28.25 1,668,303 -0.31(-1.09%)
Apr 08, 2019 28.38 28.57 28.26 28.56 2,966,921 +0.02(+0.06%)
Apr 05, 2019 28.51 28.79 28.43 28.54 3,024,531 +0.07(+0.26%)
Apr 04, 2019 28.40 28.72 28.37 28.47 2,845,285 -0.08(-0.29%)
Apr 03, 2019 28.56 28.92 28.43 28.55 2,854,564 +0.16(+0.55%)
Apr 02, 2019 28.93 29.01 28.23 28.39 3,728,372 -0.63(-2.18%)
Apr 01, 2019 28.86 29.11 28.84 29.02 2,499,928 +0.35(+1.23%)
Mar 29, 2019 28.53 28.74 28.36 28.67 1,667,041 +0.30(+1.04%)
Mar 28, 2019 28.13 28.59 28.09 28.38 1,993,668 +0.16(+0.58%)
Mar 27, 2019 28.48 28.98 28.16 28.21 2,995,521 -0.08(-0.29%)
Mar 26, 2019 28.27 28.42 27.99 28.29 2,031,756 +0.30(+1.08%)
Mar 25, 2019 28.12 28.20 27.55 27.99 2,693,572 -0.15(-0.52%)
Mar 22, 2019 28.60 28.71 27.67 28.14 3,527,034 -0.76(-2.64%)
Mar 21, 2019 28.41 29.18 28.37 28.90 2,789,723 +0.35(+1.23%)
Mar 20, 2019 28.70 28.89 28.54 28.55 1,593,269 -0.20(-0.68%)
Mar 19, 2019 29.27 29.52 28.57 28.75 3,254,430 -0.34(-1.16%)
Mar 18, 2019 28.70 29.18 28.66 29.08 3,192,486 +0.48(+1.69%)
Mar 15, 2019 28.23 28.70 28.22 28.60 3,387,504 +0.37(+1.31%)
Mar 14, 2019 28.03 28.29 27.98 28.23 1,849,836 +0.17(+0.61%)
Mar 13, 2019 27.71 28.20 27.71 28.06 3,159,553 +0.48(+1.75%)
Mar 12, 2019 27.60 27.80 27.50 27.57 1,745,568 +0.11(+0.42%)
Mar 11, 2019 27.25 27.59 27.10 27.46 2,381,583 +0.45(+1.67%)
Mar 08, 2019 26.90 27.07 26.60 27.01 3,341,888 -0.24(-0.87%)
Mar 07, 2019 27.55 27.55 26.95 27.25 5,283,894 -0.40(-1.45%)
Mar 06, 2019 27.37 27.75 27.26 27.65 2,630,309 +0.20(+0.75%)
Mar 05, 2019 27.46 27.67 27.34 27.44 1,709,721 -0.19(-0.68%)
Mar 04, 2019 27.66 27.84 27.20 27.63 2,466,453 +0.13(+0.48%)
Mar 01, 2019 27.67 27.95 27.44 27.50 2,566,790 +0.12(+0.45%)
Feb 28, 2019 27.43 27.66 27.25 27.38 2,545,794 -0.11(-0.42%)
Feb 27, 2019 27.50 27.58 27.34 27.49 2,527,942 -0.16(-0.56%)
Feb 26, 2019 27.57 27.71 27.39 27.65 2,960,402 -0.15(-0.53%)
Feb 25, 2019 27.82 28.05 27.64 27.79 4,742,225 +0.20(+0.74%)
Feb 22, 2019 28.00 28.11 27.38 27.59 4,250,419 -0.30(-1.06%)
Feb 21, 2019 28.06 28.27 27.78 27.88 2,449,237 -0.34(-1.19%)
Feb 20, 2019 27.50 28.26 27.49 28.22 5,994,580 +0.75(+2.75%)
Feb 19, 2019 27.34 27.47 26.56 27.47 5,360,243 +0.12(+0.45%)
Feb 15, 2019 27.25 27.61 27.22 27.34 5,320,311 +0.12(+0.45%)
Feb 14, 2019 27.63 27.69 27.15 27.22 4,087,471 -0.47(-1.69%)
Feb 13, 2019 27.74 27.76 27.43 27.69 3,772,569 +0.14(+0.51%)
Feb 12, 2019 27.43 27.78 27.36 27.55 4,356,963 +0.25(+0.90%)
Feb 11, 2019 27.71 27.86 27.22 27.30 3,684,874 -0.38(-1.36%)
Feb 08, 2019 27.58 27.72 27.11 27.68 4,184,191 -0.14(-0.50%)
Feb 07, 2019 27.84 27.93 27.25 27.82 4,920,731 -0.05(-0.17%)
Feb 06, 2019 27.95 28.12 27.86 27.87 3,169,130 -0.04(-0.14%)
Feb 05, 2019 27.69 28.04 27.45 27.91 3,540,312 +0.21(+0.76%)
Feb 04, 2019 27.46 27.84 27.41 27.70 3,376,609 +0.29(+1.06%)
Feb 01, 2019 27.09 27.80 27.07 27.41 4,244,675 +0.24(+0.89%)
Jan 31, 2019 26.71 27.34 26.71 27.17 6,925,197 +0.45(+1.69%)
Jan 30, 2019 26.76 26.90 26.04 26.71 6,794,617 -0.02(-0.06%)
Jan 29, 2019 26.80 26.95 26.67 26.73 2,886,863 -0.02(-0.09%)
Jan 28, 2019 26.43 26.77 26.30 26.75 2,887,406 +0.16(+0.61%)
Jan 25, 2019 26.46 26.96 26.36 26.59 5,008,585 +0.39(+1.48%)
Jan 24, 2019 26.17 26.47 26.00 26.21 3,823,594 +0.12(+0.46%)
Jan 23, 2019 26.40 26.58 25.93 26.09 4,990,893 -0.19(-0.71%)
Jan 22, 2019 26.44 26.88 26.04 26.27 5,971,179 -0.26(-0.97%)
Jan 18, 2019 26.59 26.98 26.53 26.53 6,452,050 +0.22(+0.83%)
Jan 17, 2019 26.13 26.66 26.10 26.31 3,492,881 +0.05(+0.18%)
Jan 16, 2019 26.25 26.86 26.20 26.26 6,709,847 +0.28(+1.09%)
Jan 15, 2019 25.96 26.26 25.79 25.98 3,501,225 +0.20(+0.78%)
Jan 14, 2019 25.44 26.01 25.37 25.78 9,705,129 +0.01(+0.03%)
Jan 11, 2019 25.47 26.02 25.25 25.77 7,088,683 +0.19(+0.76%)
Jan 10, 2019 25.39 25.71 25.28 25.58 3,065,393 -0.01(-0.03%)
Jan 09, 2019 25.43 25.95 25.22 25.59 5,151,612 +0.27(+1.08%)
Jan 08, 2019 25.45 25.69 24.97 25.31 5,039,889 +0.22(+0.87%)
Jan 07, 2019 24.55 25.33 24.08 25.09 7,531,999 +0.73(+2.98%)
Jan 04, 2019 24.11 24.63 24.03 24.37 7,278,855 +0.81(+3.42%)
Jan 03, 2019 24.08 24.28 23.46 23.56 8,252,964 -0.68(-2.79%)
Jan 02, 2019 23.59 24.42 22.98 24.24 4,629,150 +0.21(+0.87%)
Dec 31, 2018 24.43 24.73 23.64 24.03 5,734,660 -0.23(-0.93%)
Dec 28, 2018 24.54 25.06 24.19 24.26 5,513,476 -0.30(-1.21%)
Dec 27, 2018 24.34 24.56 23.63 24.55 6,156,306 -0.15(-0.59%)
Dec 26, 2018 23.54 24.72 23.24 24.70 9,288,990 +1.34(+5.73%)
Dec 24, 2018 22.74 23.91 22.63 23.36 7,302,797 +0.38(+1.65%)
Dec 21, 2018 22.48 23.38 22.47 22.98 14,556,593 +0.64(+2.89%)
Dec 20, 2018 22.18 22.51 21.67 22.34 20,640,052 +0.09(+0.40%)
Dec 19, 2018 23.21 23.45 22.25 22.25 11,032,534 -0.89(-3.83%)
Dec 18, 2018 23.38 23.72 23.07 23.14 9,667,688 -0.08(-0.35%)
Dec 17, 2018 23.80 23.97 23.09 23.22 17,716,274 -0.77(-3.23%)
Dec 14, 2018 24.18 24.57 23.86 23.99 11,333,235 -0.52(-2.11%)
Dec 13, 2018 24.59 24.76 24.27 24.51 14,821,864 -0.08(-0.33%)
Dec 12, 2018 24.89 25.09 24.59 24.59 10,169,309 -0.02(-0.07%)
Dec 11, 2018 25.11 25.55 24.22 24.60 7,879,330 +0.02(+0.10%)
Dec 10, 2018 25.13 25.14 23.61 24.58 17,487,924 -0.75(-2.96%)
Dec 07, 2018 25.92 26.38 25.19 25.33 6,445,228 -0.55(-2.12%)
Dec 06, 2018 26.10 26.10 24.93 25.88 16,593,164 -0.49(-1.86%)
Dec 04, 2018 27.99 28.09 26.20 26.37 10,997,799 -1.73(-6.14%)
Dec 03, 2018 27.91 28.53 27.61 28.09 13,735,593 +0.90(+3.32%)
Nov 30, 2018 27.18 27.42 27.08 27.19 4,341,436 -0.02(-0.06%)
Nov 29, 2018 27.36 27.55 26.92 27.21 6,959,181 -0.28(-1.03%)
Nov 28, 2018 27.53 27.60 26.83 27.49 8,913,800 +0.23(+0.83%)
Nov 27, 2018 27.53 27.59 27.03 27.26 3,466,065 -0.44(-1.60%)
Nov 26, 2018 27.30 28.19 27.11 27.71 8,492,064 +0.96(+3.59%)
Nov 23, 2018 25.93 27.05 25.92 26.75 2,339,862 +0.60(+2.31%)
Nov 21, 2018 26.14 26.14 26.14 0 +1.16(+4.65%)
Nov 20, 2018 25.04 25.36 24.83 24.98 7,770,197 -0.65(-2.55%)
Nov 19, 2018 26.11 26.16 25.55 25.63 6,573,214 -0.53(-2.03%)
Nov 16, 2018 25.92 26.27 25.54 26.17 5,131,024 -0.03(-0.12%)
Nov 15, 2018 26.46 26.54 25.88 26.20 5,426,352 -0.34(-1.28%)
Nov 14, 2018 27.06 27.56 26.41 26.54 3,211,253 -0.35(-1.32%)
Nov 13, 2018 26.98 27.28 26.81 26.89 7,095,736 +0.14(+0.51%)
Nov 12, 2018 27.29 27.52 26.59 26.75 4,609,813 -0.64(-2.35%)
Nov 09, 2018 28.19 28.28 27.20 27.40 6,030,027 -1.10(-3.85%)
Nov 08, 2018 28.13 28.84 27.92 28.50 4,042,756 +0.15(+0.51%)
Nov 07, 2018 27.84 28.36 27.82 28.35 5,321,306 +0.72(+2.60%)
Nov 06, 2018 27.29 28.15 27.27 27.63 6,643,792 +0.36(+1.33%)
Nov 05, 2018 26.96 27.74 26.83 27.27 6,913,320 +0.51(+1.90%)
Nov 02, 2018 27.21 27.38 26.75 26.76 5,277,653 -0.33(-1.22%)
Nov 01, 2018 26.52 27.17 26.22 27.09 7,320,806 +1.01(+3.86%)
Oct 31, 2018 26.13 26.58 25.93 26.09 7,456,694 +0.50(+1.95%)
Oct 30, 2018 24.53 25.65 24.25 25.59 6,921,606 +1.06(+4.30%)
Oct 29, 2018 25.97 26.28 24.42 24.53 11,898,764 -1.05(-4.10%)
Oct 26, 2018 25.38 25.72 24.96 25.58 8,664,760 -0.30(-1.15%)
Oct 25, 2018 25.61 25.99 24.99 25.88 11,763,218 +0.58(+2.31%)
Oct 24, 2018 26.68 26.84 25.28 25.29 11,183,336 -1.41(-5.27%)
Oct 23, 2018 26.79 26.79 25.86 26.70 8,740,822 -0.45(-1.66%)
Oct 22, 2018 27.50 27.65 27.02 27.15 3,282,701 -0.24(-0.87%)
Oct 19, 2018 27.78 28.05 27.35 27.39 7,663,490 -0.51(-1.84%)
Oct 18, 2018 28.83 28.83 27.42 27.90 9,704,855 -0.62(-2.19%)
Oct 17, 2018 28.57 28.97 28.38 28.52 6,859,634 +0.07(+0.25%)
Oct 16, 2018 28.13 28.60 28.09 28.45 4,504,272 +0.67(+2.42%)
Oct 15, 2018 27.76 28.08 27.51 27.78 5,551,924 +0.24(+0.86%)
Oct 12, 2018 27.95 28.07 27.35 27.54 5,447,911 +0.21(+0.75%)
Oct 11, 2018 27.43 28.34 27.12 27.34 9,400,111 -0.15(-0.55%)
Oct 10, 2018 29.38 29.38 27.37 27.49 12,045,656 -1.88(-6.40%)
Oct 09, 2018 29.29 29.62 29.09 29.37 3,530,405 -0.07(-0.24%)
Oct 08, 2018 29.45 29.53 29.27 29.44 3,634,170 -0.07(-0.24%)
Oct 05, 2018 29.77 29.95 29.20 29.51 8,362,667 -0.28(-0.93%)
Oct 04, 2018 30.46 30.69 29.57 29.79 8,525,764 -1.07(-3.46%)
Oct 03, 2018 30.68 31.30 30.64 30.86 4,118,049 +0.43(+1.40%)
Oct 02, 2018 30.59 30.76 30.35 30.43 4,338,501 -0.21(-0.67%)
Oct 01, 2018 30.35 30.78 30.30 30.63 7,257,876 +0.54(+1.79%)
Sep 28, 2018 30.03 30.14 29.95 30.10 1,761,986 -0.02(-0.05%)
Sep 27, 2018 30.64 30.78 30.03 30.11 4,936,344 -0.37(-1.22%)
Sep 26, 2018 30.77 30.88 30.40 30.48 3,561,113 -0.37(-1.20%)
Sep 25, 2018 31.61 31.61 30.73 30.86 5,659,335 -0.51(-1.64%)
Sep 24, 2018 31.43 32.09 31.23 31.37 8,324,859 +0.16(+0.51%)
Sep 21, 2018 30.43 31.50 30.18 31.21 12,223,576 +1.35(+4.53%)
Sep 20, 2018 29.82 30.27 29.76 29.86 4,585,371 +0.22(+0.75%)
Sep 19, 2018 29.88 30.03 29.59 29.64 3,232,764 -0.02(-0.08%)
Sep 18, 2018 29.24 29.99 29.18 29.66 6,489,265 +0.34(+1.16%)
Sep 17, 2018 29.21 29.44 29.12 29.32 4,281,736 +0.24(+0.82%)
Sep 14, 2018 28.65 29.24 28.50 29.09 6,024,612 +0.68(+2.39%)
Sep 13, 2018 28.29 28.64 28.29 28.41 2,478,730 +0.11(+0.39%)
Sep 12, 2018 28.06 28.39 27.83 28.29 2,737,086 +0.13(+0.45%)
Sep 11, 2018 28.32 28.53 28.10 28.17 2,965,311 -0.21(-0.72%)
Sep 10, 2018 27.99 28.46 27.93 28.37 2,979,492 +0.51(+1.81%)
Sep 07, 2018 27.93 28.19 27.80 27.87 2,020,730 -0.16(-0.56%)
Sep 06, 2018 28.80 28.90 27.55 28.03 9,213,459 -0.79(-2.74%)
Sep 05, 2018 29.08 29.21 28.60 28.82 4,082,462 -0.36(-1.22%)
Sep 04, 2018 29.09 29.26 29.01 29.17 1,739,415 +0.00(+0.00%)
Aug 31, 2018 29.17 29.17 29.17 0 +0.02(+0.05%)
Aug 30, 2018 29.09 29.27 28.95 29.16 1,966,930 -0.02(-0.08%)
Aug 29, 2018 29.00 29.24 28.70 29.18 2,437,533 +0.16(+0.54%)
Aug 28, 2018 29.11 29.36 28.95 29.02 2,127,915 -0.13(-0.43%)
Aug 27, 2018 29.16 29.29 29.04 29.15 3,758,801 +0.14(+0.49%)
Aug 24, 2018 28.86 29.08 28.85 29.01 3,063,802 +0.32(+1.10%)
Aug 23, 2018 28.79 29.03 28.67 28.69 3,093,521 -0.09(-0.30%)
Aug 22, 2018 28.77 28.93 28.68 28.78 3,443,640 -0.06(-0.22%)
Aug 21, 2018 29.16 29.38 28.75 28.84 4,151,823 -0.25(-0.84%)
Aug 20, 2018 28.65 29.29 28.65 29.09 7,253,232 +0.47(+1.66%)
Aug 17, 2018 28.31 28.71 28.29 28.61 5,758,910 +0.28(+0.98%)
Aug 16, 2018 28.14 28.62 28.00 28.33 3,668,097 +0.35(+1.24%)
Aug 15, 2018 28.02 28.26 27.89 27.99 2,725,957 -0.28(-0.98%)
Aug 14, 2018 27.78 28.48 27.78 28.26 3,799,540 +0.61(+2.20%)
Aug 13, 2018 27.95 28.06 27.48 27.65 2,956,926 -0.28(-1.02%)
Aug 10, 2018 28.10 28.12 27.89 27.94 3,733,751 -0.33(-1.17%)
Aug 09, 2018 28.45 28.76 28.14 28.27 2,942,344 -0.16(-0.56%)
Aug 08, 2018 28.13 28.52 28.08 28.43 3,467,740 +0.32(+1.15%)
Aug 07, 2018 27.91 28.38 27.91 28.11 3,328,976 +0.22(+0.79%)
Aug 06, 2018 27.77 28.07 27.65 27.88 2,402,540 +0.21(+0.77%)
Aug 03, 2018 27.51 27.71 27.51 27.67 2,270,996 +0.23(+0.84%)
Aug 02, 2018 27.30 27.66 27.26 27.44 3,114,999 -0.05(-0.17%)
Aug 01, 2018 27.54 27.77 27.21 27.49 5,766,100 -0.11(-0.40%)
Jul 31, 2018 27.75 28.02 27.44 27.60 4,523,633 -0.03(-0.11%)
Jul 30, 2018 27.94 28.11 27.55 27.63 3,248,189 -0.26(-0.94%)
Jul 27, 2018 27.99 28.36 27.82 27.89 5,320,248 -0.10(-0.37%)
Jul 26, 2018 28.09 28.33 27.93 27.99 5,052,115 -0.04(-0.14%)
Jul 25, 2018 28.08 28.12 27.82 28.03 6,048,848 -0.11(-0.39%)
Jul 24, 2018 28.26 28.34 27.96 28.14 4,846,514 +0.16(+0.56%)
Jul 23, 2018 27.99 28.14 27.84 27.99 2,729,850 +0.03(+0.11%)
Jul 20, 2018 27.82 28.11 27.66 27.96 4,880,706 +0.24(+0.87%)
Jul 19, 2018 28.40 28.40 27.36 27.71 6,537,570 -0.46(-1.63%)
Jul 18, 2018 27.90 28.45 27.64 28.17 9,125,098 +0.40(+1.46%)
Jul 17, 2018 27.36 27.92 27.30 27.77 4,876,111 +0.30(+1.08%)
Jul 16, 2018 27.37 27.74 27.19 27.47 3,315,741 +0.09(+0.34%)
Jul 13, 2018 27.23 27.68 27.15 27.38 2,958,178 +0.12(+0.43%)
Jul 12, 2018 27.11 27.35 26.91 27.26 2,704,805 +0.33(+1.24%)
Jul 11, 2018 26.95 27.17 26.68 26.93 3,176,784 -0.24(-0.89%)
Jul 10, 2018 27.32 27.48 27.15 27.17 5,215,979 -0.13(-0.48%)
Jul 09, 2018 27.71 27.95 26.98 27.30 7,050,907 -0.33(-1.18%)
Jul 06, 2018 27.22 27.71 27.13 27.63 7,654,931 +0.31(+1.14%)
Jul 05, 2018 26.65 27.46 26.63 27.32 11,104,294 +0.68(+2.57%)
Jul 03, 2018 26.63 26.63 26.63 0 +0.85(+3.29%)
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.