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

BlackRock (NY: BLK )

769.28 -4.15 (-0.54%)
Streaming Delayed Price Updated: 3:44 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 (%)
Dec 31, 2014 284.19 280.44 280.44 280.44 380,963 -3.54(-1.25%)
Dec 30, 2014 284.76 285.64 282.75 283.99 322,986 -1.08(-0.38%)
Dec 29, 2014 284.43 287.53 282.82 285.07 265,217 -0.13(-0.05%)
Dec 26, 2014 285.68 286.64 284.99 285.20 197,817 -0.03(-0.01%)
Dec 24, 2014 286.26 285.24 285.24 285.24 195,454 -0.42(-0.15%)
Dec 23, 2014 284.85 287.59 283.24 285.66 765,572 +2.39(+0.84%)
Dec 22, 2014 283.28 283.42 280.90 283.27 432,367 +0.80(+0.28%)
Dec 19, 2014 285.15 287.08 281.35 282.48 1,361,866 +1.03(+0.36%)
Dec 18, 2014 278.54 281.46 275.71 281.45 738,208 +8.09(+2.96%)
Dec 17, 2014 266.03 273.71 264.72 273.36 847,934 +9.09(+3.44%)
Dec 16, 2014 264.13 271.06 262.44 264.27 777,454 -1.95(-0.73%)
Dec 15, 2014 271.46 272.81 264.64 266.22 816,266 -1.15(-0.43%)
Dec 12, 2014 278.01 278.41 267.30 267.37 970,891 -10.15(-3.66%)
Dec 11, 2014 282.48 283.46 276.57 277.52 793,560 -2.50(-0.89%)
Dec 10, 2014 284.44 285.64 279.82 280.02 653,108 -4.49(-1.58%)
Dec 09, 2014 281.57 284.71 280.71 284.51 563,625 -0.70(-0.24%)
Dec 08, 2014 283.75 289.13 282.82 285.20 623,749 -0.60(-0.21%)
Dec 05, 2014 284.56 286.25 283.75 285.81 611,188 +2.89(+1.02%)
Dec 04, 2014 278.76 283.13 277.92 282.92 742,130 +3.00(+1.07%)
Dec 03, 2014 278.73 280.45 278.59 279.92 582,214 +0.83(+0.30%)
Dec 02, 2014 279.29 280.50 277.31 279.09 729,078 +0.63(+0.23%)
Dec 01, 2014 279.79 280.58 277.56 278.46 745,452 -1.66(-0.59%)
Nov 28, 2014 280.26 281.49 279.05 280.12 366,990 +1.15(+0.41%)
Nov 26, 2014 279.40 278.98 278.98 278.98 393,405 +0.46(+0.17%)
Nov 25, 2014 278.23 279.91 276.56 278.52 698,467 +0.96(+0.35%)
Nov 24, 2014 278.76 279.79 276.44 277.56 586,556 -0.09(-0.03%)
Nov 21, 2014 275.08 278.20 274.34 277.65 1,080,064 +6.53(+2.41%)
Nov 20, 2014 268.06 272.23 267.94 271.12 391,340 +0.92(+0.34%)
Nov 19, 2014 270.70 270.87 267.73 270.20 417,070 -1.23(-0.45%)
Nov 18, 2014 271.00 272.03 270.50 271.43 487,034 +0.75(+0.28%)
Nov 17, 2014 270.21 271.66 269.65 270.68 367,487 -0.57(-0.21%)
Nov 14, 2014 273.02 273.12 270.96 271.25 301,079 -0.68(-0.25%)
Nov 13, 2014 273.29 273.66 270.00 271.93 507,363 -1.03(-0.38%)
Nov 12, 2014 272.49 273.80 271.35 272.96 585,443 -1.01(-0.37%)
Nov 11, 2014 274.26 275.03 273.22 273.97 414,343 +0.38(+0.14%)
Nov 10, 2014 274.21 274.54 273.07 273.58 695,883 -0.61(-0.22%)
Nov 07, 2014 271.68 275.03 270.04 274.19 938,725 +3.00(+1.11%)
Nov 06, 2014 269.37 271.67 268.55 271.19 617,538 +2.64(+0.98%)
Nov 05, 2014 269.72 270.98 268.22 268.55 886,963 +2.12(+0.80%)
Nov 04, 2014 263.97 267.49 263.24 266.43 966,096 +2.13(+0.81%)
Nov 03, 2014 267.53 268.36 262.94 264.30 858,642 -1.80(-0.68%)
Oct 31, 2014 262.14 266.97 261.63 266.10 976,072 +6.15(+2.36%)
Oct 30, 2014 257.45 260.80 257.44 259.96 771,053 +0.97(+0.37%)
Oct 29, 2014 256.62 259.64 255.00 258.99 873,796 +2.04(+0.79%)
Oct 28, 2014 255.23 256.96 254.21 256.95 521,030 +3.58(+1.41%)
Oct 27, 2014 252.26 253.44 253.44 253.37 546,035 -0.06(-0.02%)
Oct 24, 2014 250.91 253.81 250.75 253.44 484,786 +2.18(+0.87%)
Oct 23, 2014 250.00 252.91 249.51 251.26 692,718 +4.84(+1.96%)
Oct 22, 2014 248.86 249.67 246.28 246.42 918,149 -2.56(-1.03%)
Oct 21, 2014 246.57 250.01 245.91 248.98 986,712 +4.70(+1.93%)
Oct 20, 2014 244.75 245.74 243.40 244.28 1,003,494 -1.99(-0.81%)
Oct 17, 2014 245.24 249.49 243.69 246.27 895,915 +3.89(+1.61%)
Oct 16, 2014 235.97 246.31 235.60 242.37 1,175,264 +0.25(+0.10%)
Oct 15, 2014 238.32 244.38 228.88 242.12 2,008,572 +2.83(+1.18%)
Oct 14, 2014 237.93 241.21 237.15 239.29 1,046,871 +2.21(+0.93%)
Oct 13, 2014 241.48 242.84 236.94 237.08 741,377 -3.87(-1.61%)
Oct 10, 2014 244.48 246.54 240.66 240.95 1,019,997 -4.95(-2.01%)
Oct 09, 2014 253.50 253.50 245.74 245.90 878,329 -7.55(-2.98%)
Oct 08, 2014 248.09 253.79 245.74 253.45 1,048,881 +4.71(+1.89%)
Oct 07, 2014 252.90 252.90 248.70 248.74 633,698 -5.67(-2.23%)
Oct 06, 2014 256.26 256.91 253.05 254.41 554,510 -0.75(-0.29%)
Oct 03, 2014 253.47 256.24 253.47 255.16 630,755 +2.72(+1.08%)
Oct 02, 2014 251.17 253.27 248.95 252.44 610,841 +0.27(+0.11%)
Oct 01, 2014 255.46 255.46 251.20 252.16 1,036,164 -3.96(-1.55%)
Sep 30, 2014 257.63 259.25 255.05 256.13 988,253 -1.82(-0.70%)
Sep 29, 2014 258.22 260.05 256.49 257.94 974,664 -3.45(-1.32%)
Sep 26, 2014 255.49 262.80 255.49 261.39 1,652,892 +10.57(+4.21%)
Sep 25, 2014 255.06 256.59 250.06 250.82 866,712 -5.83(-2.27%)
Sep 24, 2014 253.94 256.98 253.54 256.66 511,965 +3.07(+1.21%)
Sep 23, 2014 254.51 256.31 252.98 253.58 542,192 -1.99(-0.78%)
Sep 22, 2014 258.22 258.22 254.43 255.57 506,451 -3.23(-1.25%)
Sep 19, 2014 261.99 262.12 257.76 258.80 1,030,670 -1.45(-0.56%)
Sep 18, 2014 258.15 260.71 257.54 260.25 618,279 +3.02(+1.17%)
Sep 17, 2014 256.26 258.89 255.10 257.23 685,404 +1.22(+0.48%)
Sep 16, 2014 254.54 256.74 252.26 256.01 754,975 +0.95(+0.37%)
Sep 15, 2014 255.88 256.58 254.43 255.06 488,291 -1.65(-0.64%)
Sep 12, 2014 256.16 257.33 255.11 256.71 483,299 +0.44(+0.17%)
Sep 11, 2014 255.71 257.05 254.95 256.27 647,289 -1.05(-0.41%)
Sep 10, 2014 257.41 258.48 256.72 257.33 600,976 +1.11(+0.43%)
Sep 09, 2014 258.54 259.07 255.76 256.22 478,309 -3.10(-1.19%)
Sep 08, 2014 258.97 260.75 257.94 259.32 428,229 -0.26(-0.10%)
Sep 05, 2014 258.22 259.59 256.06 259.57 506,409 +0.79(+0.30%)
Sep 04, 2014 259.82 261.30 258.08 258.79 565,550 +0.41(+0.16%)
Sep 03, 2014 258.67 259.57 257.25 258.38 572,015 +1.86(+0.73%)
Sep 02, 2014 259.32 259.51 255.11 256.52 990,278 -1.33(-0.52%)
Aug 29, 2014 257.44 257.85 257.85 257.85 631,319 +1.32(+0.51%)
Aug 28, 2014 257.94 258.51 255.94 256.53 711,737 -2.17(-0.84%)
Aug 27, 2014 261.03 261.88 257.51 258.70 713,792 -2.26(-0.87%)
Aug 26, 2014 259.13 261.59 258.39 260.96 898,666 +2.72(+1.05%)
Aug 25, 2014 254.11 258.65 253.99 258.24 911,241 +5.40(+2.13%)
Aug 22, 2014 252.15 253.95 251.52 252.84 589,853 -0.22(-0.09%)
Aug 21, 2014 251.64 253.14 250.53 253.07 665,236 +1.22(+0.48%)
Aug 20, 2014 249.28 252.04 248.04 251.85 680,018 +2.46(+0.99%)
Aug 19, 2014 247.82 249.63 247.27 249.39 913,959 +1.41(+0.57%)
Aug 18, 2014 245.93 248.08 245.39 247.98 599,824 +3.58(+1.47%)
Aug 15, 2014 245.45 245.98 242.40 244.40 758,692 +0.30(+0.12%)
Aug 14, 2014 243.01 244.21 242.69 244.10 431,001 +1.33(+0.55%)
Aug 13, 2014 242.71 241.12 241.75 242.76 494,610 +1.64(+0.68%)
Aug 12, 2014 238.64 241.51 238.58 241.12 714,472 +1.89(+0.79%)
Aug 11, 2014 239.81 241.04 238.98 239.22 458,559 +0.50(+0.21%)
Aug 08, 2014 236.12 238.26 234.70 238.73 510,274 +3.75(+1.59%)
Aug 07, 2014 236.95 238.68 233.86 234.98 556,351 -0.81(-0.35%)
Aug 06, 2014 232.52 237.32 232.17 235.80 862,435 +2.26(+0.97%)
Aug 05, 2014 235.88 237.05 232.97 233.53 977,052 -3.31(-1.40%)
Aug 04, 2014 237.71 237.71 235.23 236.84 1,130,552 +1.49(+0.63%)
Aug 01, 2014 233.22 238.95 232.68 235.35 992,868 -0.99(-0.42%)
Jul 31, 2014 241.79 241.98 236.35 236.35 1,087,435 -7.83(-3.21%)
Jul 30, 2014 245.22 245.98 242.47 244.17 649,854 +0.22(+0.09%)
Jul 29, 2014 245.98 247.61 243.84 243.96 586,048 -1.47(-0.60%)
Jul 28, 2014 244.24 246.31 242.96 245.42 720,658 +1.18(+0.48%)
Jul 25, 2014 244.83 245.68 243.24 244.24 655,334 -1.90(-0.77%)
Jul 24, 2014 246.86 247.55 245.43 246.14 510,022 +0.63(+0.26%)
Jul 23, 2014 248.10 248.19 245.48 245.52 888,076 -1.95(-0.79%)
Jul 22, 2014 247.53 249.27 247.14 247.46 670,857 +0.34(+0.14%)
Jul 21, 2014 246.69 248.63 246.22 247.12 719,626 -1.74(-0.70%)
Jul 18, 2014 246.72 249.53 246.38 248.86 867,426 +2.38(+0.97%)
Jul 17, 2014 250.51 252.76 246.10 246.48 981,945 -5.72(-2.27%)
Jul 16, 2014 253.65 257.42 250.16 252.20 1,137,813 +1.11(+0.44%)
Jul 15, 2014 250.53 252.93 249.91 251.09 1,369,555 +0.37(+0.15%)
Jul 14, 2014 247.59 251.15 247.46 250.72 838,925 +4.23(+1.71%)
Jul 11, 2014 245.17 247.18 243.93 246.49 792,677 +1.48(+0.60%)
Jul 10, 2014 245.46 246.52 243.56 245.01 694,782 -3.93(-1.58%)
Jul 09, 2014 248.58 249.51 247.35 248.94 445,424 +2.06(+0.83%)
Jul 08, 2014 248.98 248.99 246.38 246.88 581,752 -2.23(-0.89%)
Jul 07, 2014 249.17 250.33 248.28 249.11 499,198 -1.88(-0.75%)
Jul 03, 2014 248.96 250.98 250.98 250.98 356,499 +1.34(+0.54%)
Jul 02, 2014 250.28 250.44 248.08 249.64 696,304 -0.40(-0.16%)
Jul 01, 2014 249.51 251.96 248.46 250.04 637,585 +2.16(+0.87%)
Jun 30, 2014 245.95 248.69 245.48 247.88 649,125 +1.95(+0.79%)
Jun 27, 2014 244.31 246.38 243.39 245.93 672,124 +1.45(+0.59%)
Jun 26, 2014 246.06 246.49 242.41 244.48 780,368 -1.38(-0.56%)
Jun 25, 2014 244.62 247.17 243.58 245.87 661,965 +0.57(+0.23%)
Jun 24, 2014 245.86 248.18 244.44 245.29 753,104 -1.29(-0.52%)
Jun 23, 2014 245.99 247.36 245.25 246.58 601,693 -0.10(-0.04%)
Jun 20, 2014 247.87 248.60 245.68 246.68 864,021 -0.58(-0.24%)
Jun 19, 2014 248.25 249.08 245.31 247.26 903,631 -0.81(-0.33%)
Jun 18, 2014 242.18 248.72 240.78 248.07 1,205,730 +6.05(+2.50%)
Jun 17, 2014 238.64 242.13 237.21 242.03 584,182 +2.07(+0.86%)
Jun 16, 2014 239.23 240.43 237.73 239.95 608,236 -0.05(-0.02%)
Jun 13, 2014 240.16 241.21 238.95 240.01 439,324 +0.49(+0.20%)
Jun 12, 2014 241.63 241.88 238.29 239.52 670,142 -1.99(-0.83%)
Jun 11, 2014 242.63 243.52 240.29 241.51 526,267 -2.57(-1.05%)
Jun 10, 2014 243.65 244.90 242.09 244.08 506,316 +0.57(+0.24%)
Jun 06, 2014 241.78 243.98 240.89 243.51 589,396 +3.13(+1.30%)
Jun 05, 2014 240.09 241.09 237.69 240.38 730,146 +0.86(+0.36%)
Jun 04, 2014 236.95 239.79 236.19 239.52 724,216 +1.65(+0.69%)
Jun 03, 2014 234.99 239.20 234.52 237.87 933,251 +1.99(+0.84%)
Jun 02, 2014 235.06 236.35 233.03 235.88 524,387 +0.87(+0.37%)
May 30, 2014 234.53 235.85 233.79 235.01 473,554 +0.06(+0.03%)
May 29, 2014 233.42 235.26 232.74 234.95 526,571 +2.58(+1.11%)
May 28, 2014 234.91 235.71 232.21 232.37 808,244 -2.44(-1.04%)
May 27, 2014 233.68 235.78 232.71 234.80 601,929 +3.04(+1.31%)
May 23, 2014 231.57 231.77 231.77 231.77 464,593 -0.55(-0.24%)
May 22, 2014 230.56 232.45 229.72 232.31 361,477 +1.16(+0.50%)
May 21, 2014 229.24 232.00 229.24 231.16 584,029 +2.67(+1.17%)
May 20, 2014 230.46 231.39 227.38 228.48 567,506 -1.98(-0.86%)
May 19, 2014 229.06 230.98 228.31 230.46 521,682 +1.13(+0.49%)
May 16, 2014 231.85 231.85 227.12 229.33 706,514 +0.39(+0.17%)
May 15, 2014 232.18 232.58 227.50 228.94 859,580 -3.69(-1.58%)
May 14, 2014 233.67 234.36 232.14 232.62 615,745 -0.89(-0.38%)
May 13, 2014 235.08 236.91 232.83 233.52 771,988 -1.25(-0.53%)
May 12, 2014 229.25 236.24 229.25 234.76 900,435 +1.73(+0.74%)
May 09, 2014 231.42 233.29 230.17 233.04 680,512 +1.51(+0.65%)
May 08, 2014 230.00 233.45 230.00 231.53 754,955 +1.06(+0.46%)
May 07, 2014 228.76 230.89 227.47 230.46 793,664 +2.07(+0.91%)
May 06, 2014 229.88 230.66 228.24 228.39 751,207 -1.69(-0.73%)
May 05, 2014 229.88 230.89 227.60 230.08 657,711 -0.38(-0.17%)
May 02, 2014 231.85 234.51 230.28 230.46 785,312 -1.58(-0.68%)
May 01, 2014 231.22 233.37 229.70 232.04 763,713 +0.04(+0.02%)
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%)
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.