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

BlackRock (NY: BLK )

765.63 +7.98 (+1.05%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 26, 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 29, 2015 293.27 293.27 289.72 290.34 789,917 -2.96(-1.01%)
May 28, 2015 291.29 293.50 290.57 293.30 451,190 +0.66(+0.23%)
May 27, 2015 290.54 293.44 289.55 292.64 444,102 +2.90(+1.00%)
May 26, 2015 291.31 292.43 289.58 289.74 876,886 -2.42(-0.83%)
May 22, 2015 292.41 292.17 292.17 292.17 382,612 -0.11(-0.04%)
May 21, 2015 294.09 295.09 292.12 292.28 492,009 -1.61(-0.55%)
May 20, 2015 294.19 295.01 291.85 293.89 564,457 -0.66(-0.22%)
May 19, 2015 295.03 296.03 292.83 294.55 511,647 +0.29(+0.10%)
May 18, 2015 293.82 295.25 292.69 294.25 493,750 -0.11(-0.04%)
May 15, 2015 295.28 295.80 292.55 294.36 523,783 -0.49(-0.17%)
May 14, 2015 291.72 294.89 291.23 294.86 527,898 +5.03(+1.74%)
May 13, 2015 289.31 290.94 288.54 289.82 548,049 -0.03(-0.01%)
May 12, 2015 290.41 290.66 287.64 289.86 569,883 -2.07(-0.71%)
May 11, 2015 293.33 295.39 291.86 291.93 544,096 -1.79(-0.61%)
May 08, 2015 291.58 294.69 290.26 293.72 562,051 +3.46(+1.19%)
May 07, 2015 288.53 291.76 288.00 290.26 543,480 +1.81(+0.63%)
May 06, 2015 290.82 292.01 286.58 288.45 538,928 -2.10(-0.72%)
May 05, 2015 292.48 295.09 289.81 290.55 479,688 -3.35(-1.14%)
May 04, 2015 293.52 295.02 292.69 293.90 473,156 +1.29(+0.44%)
May 01, 2015 290.93 293.07 289.74 292.61 520,236 +3.73(+1.29%)
Apr 30, 2015 290.73 292.81 287.61 288.88 848,227 -2.17(-0.74%)
Apr 29, 2015 298.15 300.67 290.37 291.05 1,236,823 -8.88(-2.96%)
Apr 28, 2015 293.82 300.03 293.82 299.92 498,563 +4.73(+1.60%)
Apr 27, 2015 297.33 299.03 294.62 295.19 446,927 -0.86(-0.29%)
Apr 24, 2015 295.86 296.77 293.52 296.05 448,155 +0.83(+0.28%)
Apr 23, 2015 292.50 295.72 291.25 295.22 545,096 +1.92(+0.65%)
Apr 22, 2015 292.97 294.66 290.04 293.30 569,395 +1.58(+0.54%)
Apr 21, 2015 295.02 295.19 291.39 291.72 565,129 -1.74(-0.59%)
Apr 20, 2015 292.10 294.43 291.65 293.46 524,746 +3.42(+1.18%)
Apr 17, 2015 293.44 295.28 288.26 290.04 1,006,413 -5.38(-1.82%)
Apr 16, 2015 300.45 300.67 289.22 295.42 1,136,953 -3.56(-1.19%)
Apr 15, 2015 297.17 299.47 296.43 298.98 895,370 +2.38(+0.80%)
Apr 14, 2015 293.57 297.01 291.38 296.59 732,819 +3.15(+1.07%)
Apr 13, 2015 293.65 296.07 293.41 293.44 530,432 +0.19(+0.07%)
Apr 10, 2015 295.69 296.06 292.12 293.25 438,895 -1.65(-0.56%)
Apr 09, 2015 293.69 295.10 291.85 294.90 494,744 +1.44(+0.49%)
Apr 08, 2015 293.73 294.84 291.67 293.46 717,313 +0.87(+0.30%)
Apr 07, 2015 291.11 294.40 290.78 292.59 565,349 +1.30(+0.45%)
Apr 06, 2015 288.02 292.99 286.98 291.29 435,103 +0.46(+0.16%)
Apr 02, 2015 288.39 290.83 290.83 290.83 443,210 +3.04(+1.06%)
Apr 01, 2015 289.33 291.25 287.21 287.79 748,271 -2.60(-0.89%)
Mar 31, 2015 290.68 292.21 289.48 290.39 538,168 -1.79(-0.61%)
Mar 30, 2015 288.21 293.39 288.21 292.18 593,396 +5.13(+1.79%)
Mar 27, 2015 287.21 288.72 285.95 287.05 487,486 -0.41(-0.14%)
Mar 26, 2015 286.34 289.57 285.76 287.46 526,216 -1.40(-0.49%)
Mar 25, 2015 293.60 295.32 288.74 288.86 493,215 -4.11(-1.40%)
Mar 24, 2015 296.32 296.81 292.97 292.97 570,407 -4.15(-1.40%)
Mar 23, 2015 299.98 302.27 296.88 297.13 570,707 -3.42(-1.14%)
Mar 20, 2015 294.18 301.30 294.02 300.55 858,725 +6.90(+2.35%)
Mar 19, 2015 298.45 298.81 292.99 293.65 797,720 -6.20(-2.07%)
Mar 18, 2015 296.84 302.41 294.84 299.85 750,526 +2.78(+0.94%)
Mar 17, 2015 296.10 298.56 294.90 297.07 669,691 +0.14(+0.05%)
Mar 16, 2015 294.22 297.45 293.47 296.93 619,527 +5.03(+1.72%)
Mar 13, 2015 292.89 293.67 289.08 291.89 657,348 -0.77(-0.26%)
Mar 12, 2015 286.23 292.84 286.23 292.67 597,636 +8.18(+2.87%)
Mar 11, 2015 283.49 285.62 283.07 284.49 585,464 +1.76(+0.62%)
Mar 10, 2015 286.74 287.93 282.63 282.73 669,286 -6.67(-2.30%)
Mar 09, 2015 290.09 292.08 288.56 289.39 654,269 -0.70(-0.24%)
Mar 06, 2015 293.32 298.09 289.60 290.09 678,741 -3.55(-1.21%)
Mar 05, 2015 293.69 294.86 291.58 293.64 461,164 +0.64(+0.22%)
Mar 04, 2015 292.94 294.41 291.47 293.01 467,466 -1.86(-0.63%)
Mar 03, 2015 295.35 296.43 292.65 294.86 543,567 -2.18(-0.73%)
Mar 02, 2015 293.10 297.25 290.30 297.04 605,741 +3.94(+1.35%)
Feb 27, 2015 295.94 297.38 293.06 293.10 889,847 -2.84(-0.96%)
Feb 26, 2015 295.75 297.51 294.54 295.94 503,863 -0.71(-0.24%)
Feb 25, 2015 298.08 298.80 296.36 296.65 561,939 -1.73(-0.58%)
Feb 24, 2015 298.06 299.77 297.50 298.38 572,372 +1.33(+0.45%)
Feb 23, 2015 297.63 298.29 294.89 297.05 562,134 -0.17(-0.06%)
Feb 20, 2015 296.49 298.03 294.46 297.21 981,179 -0.77(-0.26%)
Feb 19, 2015 297.25 299.42 296.75 297.98 632,385 -0.20(-0.07%)
Feb 18, 2015 300.29 300.79 297.33 298.18 739,074 -1.95(-0.65%)
Feb 17, 2015 299.48 302.11 298.13 300.13 1,422,378 +3.39(+1.14%)
Feb 13, 2015 295.83 296.74 296.74 296.74 701,665 +0.91(+0.31%)
Feb 12, 2015 291.98 296.28 291.98 295.83 564,543 +3.93(+1.35%)
Feb 11, 2015 291.62 293.75 289.84 291.90 584,611 -0.61(-0.21%)
Feb 10, 2015 288.03 293.59 287.51 292.50 921,192 +7.73(+2.72%)
Feb 09, 2015 284.11 286.13 283.16 284.77 510,794 -1.23(-0.43%)
Feb 06, 2015 285.86 289.98 284.20 286.00 828,383 +2.85(+1.01%)
Feb 05, 2015 278.04 283.94 277.78 283.15 942,324 +6.35(+2.29%)
Feb 04, 2015 273.46 279.61 272.21 276.81 690,235 -1.71(-0.62%)
Feb 03, 2015 274.66 278.88 274.66 278.52 830,402 +4.19(+1.53%)
Feb 02, 2015 270.17 274.69 267.86 274.33 773,280 +5.63(+2.09%)
Jan 30, 2015 272.32 274.58 268.51 268.70 840,473 -5.07(-1.85%)
Jan 29, 2015 272.87 274.74 270.49 273.78 752,403 +1.51(+0.55%)
Jan 28, 2015 278.95 279.91 272.07 272.27 712,507 -5.09(-1.84%)
Jan 27, 2015 278.76 280.14 276.81 277.36 552,430 -4.66(-1.65%)
Jan 26, 2015 279.35 282.86 278.28 282.02 595,545 +1.79(+0.64%)
Jan 23, 2015 285.09 285.44 280.23 280.23 530,362 -4.47(-1.57%)
Jan 22, 2015 279.35 285.69 274.99 284.71 907,993 +8.91(+3.23%)
Jan 21, 2015 271.95 276.98 270.28 275.80 1,042,943 +2.30(+0.84%)
Jan 20, 2015 276.20 277.45 271.99 273.50 1,190,997 -1.17(-0.43%)
Jan 16, 2015 270.24 275.10 267.59 274.67 1,161,304 +4.44(+1.64%)
Jan 15, 2015 275.46 275.86 268.75 270.24 839,016 -2.60(-0.95%)
Jan 14, 2015 272.70 274.35 268.70 272.84 909,314 -1.76(-0.64%)
Jan 13, 2015 276.02 279.74 272.17 274.60 515,369 +0.83(+0.30%)
Jan 12, 2015 276.36 278.07 271.65 273.77 420,122 -1.81(-0.66%)
Jan 09, 2015 279.34 279.76 273.78 275.58 687,595 -3.31(-1.19%)
Jan 08, 2015 278.43 279.86 277.45 278.89 609,280 +3.22(+1.17%)
Jan 07, 2015 272.37 276.18 271.66 275.67 492,182 +5.71(+2.12%)
Jan 06, 2015 275.17 277.48 267.16 269.96 793,763 -4.26(-1.55%)
Jan 05, 2015 278.75 279.56 273.51 274.22 590,408 -7.28(-2.59%)
Jan 02, 2015 282.49 284.00 278.12 281.50 465,256 -0.65(-0.23%)
Dec 31, 2014 285.93 282.16 282.16 282.16 378,648 -3.57(-1.25%)
Dec 30, 2014 286.50 287.39 284.48 285.73 321,023 -1.09(-0.38%)
Dec 29, 2014 286.17 289.29 284.55 286.81 263,605 -0.13(-0.05%)
Dec 26, 2014 287.43 288.39 286.73 286.95 196,615 -0.03(-0.01%)
Dec 24, 2014 288.01 286.98 286.98 286.98 194,266 -0.43(-0.15%)
Dec 23, 2014 286.59 289.35 284.98 287.41 760,920 +2.40(+0.84%)
Dec 22, 2014 285.01 285.15 282.62 285.01 429,740 +0.81(+0.28%)
Dec 19, 2014 286.89 288.83 283.07 284.20 1,353,591 +1.03(+0.36%)
Dec 18, 2014 280.24 283.18 277.40 283.17 733,723 +8.14(+2.96%)
Dec 17, 2014 267.65 275.39 266.34 275.03 842,782 +9.15(+3.44%)
Dec 16, 2014 265.75 272.71 264.04 265.89 772,731 -1.96(-0.73%)
Dec 15, 2014 273.12 274.48 266.26 267.85 811,306 -1.15(-0.43%)
Dec 12, 2014 279.71 280.12 268.93 269.00 964,992 -10.21(-3.66%)
Dec 11, 2014 284.20 285.20 278.26 279.21 788,738 -2.52(-0.89%)
Dec 10, 2014 286.18 287.38 281.54 281.73 649,140 -4.51(-1.58%)
Dec 09, 2014 283.29 286.45 282.43 286.25 560,201 -0.70(-0.24%)
Dec 08, 2014 285.48 290.90 284.55 286.95 619,959 -0.61(-0.21%)
Dec 05, 2014 286.30 288.00 285.48 287.56 607,475 +2.91(+1.02%)
Dec 04, 2014 280.46 284.87 279.62 284.64 737,621 +3.01(+1.07%)
Dec 03, 2014 280.44 282.17 280.30 281.63 578,677 +0.84(+0.30%)
Dec 02, 2014 281.00 282.21 279.01 280.79 724,648 +0.63(+0.23%)
Dec 01, 2014 281.50 282.30 279.25 280.16 740,923 -1.67(-0.59%)
Nov 28, 2014 281.98 283.21 280.75 281.83 364,761 +1.15(+0.41%)
Nov 26, 2014 281.11 280.68 280.68 280.68 391,014 +0.46(+0.17%)
Nov 25, 2014 279.93 281.62 278.25 280.22 694,223 +0.97(+0.35%)
Nov 24, 2014 280.46 281.50 278.13 279.25 582,993 -0.09(-0.03%)
Nov 21, 2014 276.76 279.90 276.02 279.35 1,073,501 +6.57(+2.41%)
Nov 20, 2014 269.70 273.89 269.57 272.78 388,962 +0.93(+0.34%)
Nov 19, 2014 272.35 272.53 269.37 271.85 414,536 -1.24(-0.45%)
Nov 18, 2014 272.65 273.70 272.16 273.09 484,074 +0.75(+0.28%)
Nov 17, 2014 271.87 273.32 271.29 272.34 365,254 -0.57(-0.21%)
Nov 14, 2014 274.69 274.79 272.61 272.91 299,250 -0.68(-0.25%)
Nov 13, 2014 274.96 275.34 271.65 273.59 504,280 -1.04(-0.38%)
Nov 12, 2014 274.16 275.48 273.01 274.63 581,885 -1.01(-0.37%)
Nov 11, 2014 275.93 276.71 274.89 275.64 411,825 +0.38(+0.14%)
Nov 10, 2014 275.89 276.21 274.74 275.26 691,655 -0.61(-0.22%)
Nov 07, 2014 273.34 276.71 271.69 275.87 933,022 +3.02(+1.11%)
Nov 06, 2014 271.01 273.33 270.19 272.85 613,786 +2.65(+0.98%)
Nov 05, 2014 271.37 272.64 269.86 270.19 881,574 +2.13(+0.80%)
Nov 04, 2014 265.59 269.13 264.85 268.06 960,226 +2.14(+0.81%)
Nov 03, 2014 269.17 270.00 264.55 265.92 853,425 -1.81(-0.68%)
Oct 31, 2014 263.74 268.60 263.23 267.73 970,142 +6.19(+2.36%)
Oct 30, 2014 259.03 262.39 259.01 261.55 766,368 +0.97(+0.37%)
Oct 29, 2014 258.19 261.23 256.56 260.57 868,487 +2.05(+0.79%)
Oct 28, 2014 256.79 258.53 255.76 258.52 517,864 +3.60(+1.41%)
Oct 27, 2014 253.81 254.98 254.98 254.92 542,718 -0.06(-0.02%)
Oct 24, 2014 252.44 255.37 252.28 254.98 481,841 +2.19(+0.87%)
Oct 23, 2014 251.52 254.46 251.04 252.79 688,509 +4.87(+1.96%)
Oct 22, 2014 250.38 251.19 247.79 247.93 912,570 -2.57(-1.03%)
Oct 21, 2014 248.08 251.54 247.41 250.50 980,717 +4.73(+1.93%)
Oct 20, 2014 246.25 247.24 244.88 245.77 997,397 -2.00(-0.81%)
Oct 17, 2014 246.74 251.01 245.18 247.77 890,471 +3.92(+1.61%)
Oct 16, 2014 237.41 247.82 237.04 243.85 1,168,123 +0.25(+0.10%)
Oct 15, 2014 239.78 245.87 230.28 243.60 1,996,368 +2.85(+1.18%)
Oct 14, 2014 239.39 242.69 238.60 240.75 1,040,510 +2.22(+0.93%)
Oct 13, 2014 242.95 244.33 238.39 238.53 736,872 -3.89(-1.61%)
Oct 10, 2014 245.97 248.05 242.14 242.43 1,013,799 -4.98(-2.01%)
Oct 09, 2014 255.06 255.06 247.25 247.40 872,992 -7.60(-2.98%)
Oct 08, 2014 249.61 255.34 247.25 255.00 1,042,508 +4.74(+1.89%)
Oct 07, 2014 254.45 254.45 250.22 250.26 629,848 -5.71(-2.23%)
Oct 06, 2014 257.82 258.48 254.60 255.97 551,141 -0.75(-0.29%)
Oct 03, 2014 255.02 257.81 255.02 256.72 626,923 +2.74(+1.08%)
Oct 02, 2014 252.71 254.82 250.47 253.98 607,130 +0.27(+0.11%)
Oct 01, 2014 257.02 257.02 252.73 253.71 1,029,868 -3.99(-1.55%)
Sep 30, 2014 259.21 260.84 256.61 257.69 982,248 -1.83(-0.70%)
Sep 29, 2014 259.80 261.64 258.05 259.52 968,742 -3.47(-1.32%)
Sep 26, 2014 257.05 264.41 257.05 262.99 1,642,849 +10.64(+4.21%)
Sep 25, 2014 256.62 258.16 251.59 252.35 861,446 -5.87(-2.27%)
Sep 24, 2014 255.49 258.56 255.09 258.23 508,854 +3.09(+1.21%)
Sep 23, 2014 256.07 257.88 254.53 255.13 538,898 -2.00(-0.78%)
Sep 22, 2014 259.80 259.80 255.99 257.13 503,374 -3.25(-1.25%)
Sep 19, 2014 263.59 263.72 259.34 260.38 1,024,407 -1.46(-0.56%)
Sep 18, 2014 259.73 262.31 259.11 261.84 614,522 +3.04(+1.17%)
Sep 17, 2014 257.82 260.47 256.66 258.81 681,239 +1.23(+0.48%)
Sep 16, 2014 256.10 258.30 253.81 257.57 750,387 +0.96(+0.37%)
Sep 15, 2014 257.44 258.15 255.99 256.62 485,324 -1.66(-0.64%)
Sep 12, 2014 257.72 258.91 256.67 258.28 480,363 +0.44(+0.17%)
Sep 11, 2014 257.27 258.62 256.51 257.84 643,356 -1.06(-0.41%)
Sep 10, 2014 258.98 260.06 258.29 258.90 597,325 +1.12(+0.43%)
Sep 09, 2014 260.12 260.66 257.32 257.79 475,403 -3.12(-1.19%)
Sep 08, 2014 260.55 262.35 259.51 260.90 425,627 -0.26(-0.10%)
Sep 05, 2014 259.80 261.18 257.62 261.16 503,332 +0.79(+0.30%)
Sep 04, 2014 261.40 262.90 259.66 260.37 562,114 +0.41(+0.16%)
Sep 03, 2014 260.25 261.15 258.82 259.96 568,539 +1.88(+0.73%)
Sep 02, 2014 260.90 261.10 256.67 258.08 984,261 -1.34(-0.52%)
Aug 29, 2014 259.01 259.43 259.43 259.43 627,483 +1.33(+0.51%)
Aug 28, 2014 259.52 260.09 257.50 258.10 707,413 -2.18(-0.84%)
Aug 27, 2014 262.62 263.48 259.09 260.28 709,455 -2.28(-0.87%)
Aug 26, 2014 260.72 263.19 259.97 262.56 893,206 +2.74(+1.05%)
Aug 25, 2014 255.66 260.23 255.54 259.82 905,704 +5.43(+2.13%)
Aug 22, 2014 253.69 255.51 253.06 254.39 586,269 -0.23(-0.09%)
Aug 21, 2014 253.18 254.69 252.06 254.62 661,194 +1.22(+0.48%)
Aug 20, 2014 250.81 253.58 249.56 253.39 675,886 +2.47(+0.99%)
Aug 19, 2014 249.33 251.15 248.78 250.92 908,406 +1.42(+0.57%)
Aug 18, 2014 247.43 249.60 246.89 249.50 596,180 +3.60(+1.47%)
Aug 15, 2014 246.95 247.49 243.88 245.89 754,082 +0.31(+0.12%)
Aug 14, 2014 244.50 245.71 244.17 245.59 428,382 +1.34(+0.55%)
Aug 13, 2014 244.19 242.59 243.23 244.25 491,605 +1.65(+0.68%)
Aug 12, 2014 240.10 242.98 240.04 242.59 710,130 +1.90(+0.79%)
Aug 11, 2014 241.28 242.51 240.44 240.69 455,773 +0.50(+0.21%)
Aug 08, 2014 237.57 239.72 236.14 240.19 507,174 +3.77(+1.59%)
Aug 07, 2014 238.40 240.14 235.29 236.42 552,971 -0.82(-0.35%)
Aug 06, 2014 233.94 238.77 233.59 237.24 857,195 +2.28(+0.97%)
Aug 05, 2014 237.32 238.50 234.39 234.96 971,116 -3.33(-1.40%)
Aug 04, 2014 239.17 239.17 236.66 238.29 1,123,683 +1.50(+0.63%)
Aug 01, 2014 234.65 240.41 234.10 236.79 986,836 -1.00(-0.42%)
Jul 31, 2014 243.27 243.46 237.79 237.79 1,080,828 -7.87(-3.20%)
Jul 30, 2014 246.72 247.49 243.96 245.67 645,906 +0.22(+0.09%)
Jul 29, 2014 247.49 249.12 245.33 245.45 582,487 -1.47(-0.60%)
Jul 28, 2014 245.73 247.82 244.44 246.92 716,279 +1.19(+0.48%)
Jul 25, 2014 246.33 247.18 244.73 245.74 651,352 -1.91(-0.77%)
Jul 24, 2014 248.37 249.06 246.93 247.65 506,923 +0.63(+0.26%)
Jul 23, 2014 249.62 249.71 246.98 247.02 882,680 -1.96(-0.79%)
Jul 22, 2014 249.04 250.79 248.65 248.97 666,781 +0.34(+0.14%)
Jul 21, 2014 248.20 250.15 247.73 248.63 715,254 -1.75(-0.70%)
Jul 18, 2014 248.23 251.05 247.88 250.38 862,155 +2.40(+0.97%)
Jul 17, 2014 252.04 254.31 247.61 247.98 975,979 -5.76(-2.27%)
Jul 16, 2014 255.20 259.00 251.69 253.74 1,130,900 +1.12(+0.44%)
Jul 15, 2014 252.06 254.48 251.44 252.63 1,361,233 +0.38(+0.15%)
Jul 14, 2014 249.11 252.68 248.97 252.25 833,828 +4.25(+1.71%)
Jul 11, 2014 246.66 248.69 245.42 248.00 787,861 +1.49(+0.60%)
Jul 10, 2014 246.96 248.02 245.05 246.51 690,561 -3.95(-1.58%)
Jul 09, 2014 250.10 251.03 248.87 250.46 442,717 +2.07(+0.83%)
Jul 08, 2014 250.50 250.51 247.89 248.39 578,217 -2.24(-0.89%)
Jul 07, 2014 250.69 251.86 249.80 250.63 496,164 -1.89(-0.75%)
Jul 03, 2014 250.48 252.52 252.52 252.52 354,333 +1.35(+0.54%)
Jul 02, 2014 251.82 251.97 249.60 251.17 692,073 -0.40(-0.16%)
Jul 01, 2014 251.03 253.50 249.98 251.57 633,711 +2.17(+0.87%)
Jun 30, 2014 247.45 250.21 246.98 249.40 645,180 +1.96(+0.79%)
Jun 27, 2014 245.81 247.89 244.88 247.44 668,040 +1.46(+0.59%)
Jun 26, 2014 247.56 248.00 243.89 245.98 775,626 -1.39(-0.56%)
Jun 25, 2014 246.11 248.68 245.07 247.37 657,943 +0.58(+0.23%)
Jun 24, 2014 247.36 249.70 245.93 246.79 748,528 -1.30(-0.52%)
Jun 23, 2014 247.49 248.87 246.75 248.09 598,037 -0.10(-0.04%)
Jun 20, 2014 249.38 250.12 247.18 248.19 858,771 -0.58(-0.24%)
Jun 19, 2014 249.77 250.60 246.81 248.77 898,141 -0.82(-0.33%)
Jun 18, 2014 243.66 250.24 242.26 249.59 1,198,404 +6.09(+2.50%)
Jun 17, 2014 240.10 243.61 238.66 243.50 580,633 +2.08(+0.86%)
Jun 16, 2014 240.70 241.90 239.18 241.42 604,540 -0.06(-0.02%)
Jun 13, 2014 241.62 242.69 240.41 241.48 436,654 +0.49(+0.20%)
Jun 12, 2014 243.11 243.35 239.75 240.98 666,070 -2.01(-0.83%)
Jun 11, 2014 244.11 245.01 241.76 242.99 523,069 -2.58(-1.05%)
Jun 10, 2014 245.14 246.39 243.57 245.57 503,240 +0.58(+0.24%)
Jun 06, 2014 243.26 245.47 242.37 245.00 585,815 +3.14(+1.30%)
Jun 05, 2014 241.55 242.57 239.14 241.85 725,709 +0.87(+0.36%)
Jun 04, 2014 238.39 241.26 237.63 240.98 719,815 +1.66(+0.69%)
Jun 03, 2014 236.42 240.67 235.95 239.32 927,580 +2.00(+0.84%)
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.