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

BlackRock (NY: BLK )

928.79 -6.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2006 101.91 102.07 100.71 100.85 123,363 -1.06(-1.04%)
Dec 28, 2006 100.85 101.91 100.65 101.91 180,450 +1.23(+1.22%)
Dec 27, 2006 99.01 101.09 99.01 100.68 138,425 +1.67(+1.68%)
Dec 26, 2006 99.12 99.68 98.92 99.01 114,024 -0.27(-0.27%)
Dec 22, 2006 99.12 99.64 98.92 99.29 191,747 +0.10(+0.10%)
Dec 21, 2006 98.42 99.88 98.28 99.19 286,340 +1.69(+1.73%)
Dec 20, 2006 96.20 98.36 96.14 97.50 168,852 +0.74(+0.76%)
Dec 19, 2006 95.93 96.84 95.60 96.76 126,224 +0.50(+0.52%)
Dec 18, 2006 97.33 97.33 95.71 96.26 159,814 -0.58(-0.60%)
Dec 15, 2006 97.09 97.11 96.36 96.84 175,027 -0.13(-0.14%)
Dec 14, 2006 97.19 98.34 96.96 96.97 139,178 -0.08(-0.08%)
Dec 13, 2006 96.00 97.26 96.00 97.05 186,023 +0.05(+0.05%)
Dec 12, 2006 96.54 97.26 95.64 96.99 161,622 +0.53(+0.55%)
Dec 11, 2006 99.05 99.25 96.46 96.46 120,350 -1.23(-1.26%)
Dec 08, 2006 98.02 98.30 97.13 97.69 150,325 -0.44(-0.45%)
Dec 07, 2006 98.32 99.37 97.71 98.14 238,441 +0.48(+0.50%)
Dec 06, 2006 97.26 98.25 97.03 97.65 165,237 +0.26(+0.27%)
Dec 05, 2006 96.53 97.77 96.36 97.39 333,938 +0.64(+0.66%)
Dec 04, 2006 95.00 96.84 95.00 96.76 187,831 +2.28(+2.42%)
Dec 01, 2006 94.13 95.47 93.56 94.47 135,262 -0.71(-0.75%)
Nov 30, 2006 95.43 95.99 94.86 95.18 352,917 -0.82(-0.85%)
Nov 29, 2006 96.13 96.59 95.50 96.00 655,526 -0.41(-0.42%)
Nov 28, 2006 97.71 97.82 95.75 96.40 294,324 -1.18(-1.20%)
Nov 27, 2006 99.75 99.75 97.16 97.58 563,041 -1.84(-1.85%)
Nov 24, 2006 99.78 100.00 98.36 99.42 53,773 -0.27(-0.27%)
Nov 22, 2006 99.09 99.80 98.76 99.69 137,521 +0.70(+0.71%)
Nov 21, 2006 98.79 100.57 98.75 98.99 207,261 +0.37(+0.37%)
Nov 20, 2006 97.46 98.62 96.96 98.62 382,440 +0.92(+0.94%)
Nov 17, 2006 96.52 98.09 96.52 97.71 282,725 +1.19(+1.23%)
Nov 16, 2006 95.77 96.70 95.65 96.52 291,763 +0.92(+0.96%)
Nov 15, 2006 94.51 96.12 94.51 95.60 330,173 +1.58(+1.68%)
Nov 14, 2006 94.44 94.85 93.42 94.02 154,542 +0.00(+0.00%)
Nov 13, 2006 93.94 94.82 93.48 94.02 206,508 -0.09(-0.10%)
Nov 10, 2006 95.80 95.80 93.48 94.11 331,829 -0.98(-1.03%)
Nov 09, 2006 95.87 95.95 94.74 95.09 331,528 -0.81(-0.84%)
Nov 08, 2006 96.80 96.84 95.04 95.90 282,575 -0.90(-0.93%)
Nov 07, 2006 95.62 96.94 95.62 96.80 463,929 +1.02(+1.07%)
Nov 06, 2006 96.26 96.80 95.44 95.78 510,623 -0.72(-0.74%)
Nov 03, 2006 98.42 98.75 95.95 96.50 206,810 -1.08(-1.10%)
Nov 02, 2006 98.79 99.24 97.39 97.57 353,068 -1.38(-1.40%)
Nov 01, 2006 99.32 100.07 97.61 98.95 847,725 -1.19(-1.19%)
Oct 31, 2006 103.90 104.25 99.85 100.14 640,312 -2.76(-2.68%)
Oct 30, 2006 98.92 105.23 97.26 102.90 953,314 +3.65(+3.68%)
Oct 27, 2006 100.58 101.53 99.15 99.25 243,412 -1.64(-1.63%)
Oct 26, 2006 98.59 100.98 97.51 100.89 295,830 +3.29(+3.37%)
Oct 25, 2006 97.59 98.23 97.01 97.60 57,238 +0.01(+0.01%)
Oct 24, 2006 97.99 98.69 97.31 97.59 115,831 -0.83(-0.84%)
Oct 23, 2006 96.67 98.54 96.23 98.42 131,195 +1.75(+1.81%)
Oct 20, 2006 97.36 97.73 96.12 96.67 181,504 -0.82(-0.84%)
Oct 19, 2006 98.26 98.62 97.26 97.49 116,886 -1.23(-1.25%)
Oct 18, 2006 98.75 100.41 98.43 98.73 181,203 +0.17(+0.18%)
Oct 17, 2006 98.75 99.90 97.33 98.56 174,877 -0.03(-0.03%)
Oct 16, 2006 99.25 99.41 98.06 98.58 316,917 -0.67(-0.68%)
Oct 13, 2006 100.67 101.40 99.05 99.25 274,140 -1.58(-1.57%)
Oct 12, 2006 101.42 102.23 100.51 100.83 406,992 -0.42(-0.41%)
Oct 11, 2006 100.78 101.34 99.59 101.25 459,862 -0.79(-0.77%)
Oct 10, 2006 99.45 102.74 99.45 102.04 269,771 +2.44(+2.45%)
Oct 09, 2006 98.82 100.00 98.62 99.60 160,115 +0.66(+0.67%)
Oct 06, 2006 99.09 99.48 98.46 98.93 168,550 -0.05(-0.05%)
Oct 05, 2006 97.99 99.80 97.61 98.99 281,219 +1.10(+1.12%)
Oct 04, 2006 96.20 98.59 95.63 97.89 322,792 +1.75(+1.82%)
Oct 03, 2006 96.46 96.99 96.15 96.15 133,756 +0.08(+0.08%)
Oct 02, 2006 98.92 98.92 95.09 96.07 344,181 -2.85(-2.89%)
Sep 29, 2006 99.52 101.14 98.56 98.92 454,590 -0.60(-0.60%)
Sep 28, 2006 99.42 100.09 98.29 99.52 96,852 +0.39(+0.40%)
Sep 27, 2006 98.26 99.96 98.16 99.13 156,048 +0.25(+0.25%)
Sep 26, 2006 97.69 99.24 97.33 98.88 126,224 +1.35(+1.39%)
Sep 25, 2006 96.53 97.73 95.76 97.53 82,242 +1.66(+1.73%)
Sep 22, 2006 95.73 96.19 95.20 95.87 77,873 -0.05(-0.05%)
Sep 21, 2006 96.48 97.01 95.50 95.91 120,651 -0.40(-0.41%)
Sep 20, 2006 97.19 98.22 95.33 96.31 266,608 -0.06(-0.06%)
Sep 19, 2006 96.07 96.70 95.09 96.37 361,654 -0.92(-0.94%)
Sep 18, 2006 98.34 98.89 96.62 97.29 242,508 -0.97(-0.99%)
Sep 15, 2006 97.53 98.80 97.39 98.26 182,559 +1.39(+1.44%)
Sep 14, 2006 95.53 97.10 95.28 96.86 200,031 +1.33(+1.40%)
Sep 13, 2006 89.94 95.77 89.00 95.53 491,795 +5.76(+6.41%)
Sep 12, 2006 87.64 90.12 87.49 89.77 391,628 +2.20(+2.51%)
Sep 11, 2006 88.14 88.20 86.80 87.57 155,597 -0.73(-0.83%)
Sep 08, 2006 87.75 88.56 87.31 88.30 294,625 +0.55(+0.63%)
Sep 07, 2006 88.46 88.46 87.50 87.75 153,638 -0.70(-0.80%)
Sep 06, 2006 88.38 88.70 87.74 88.46 151,228 +0.08(+0.09%)
Sep 05, 2006 88.25 88.76 87.54 88.38 151,831 -0.04(-0.05%)
Sep 01, 2006 86.57 88.80 86.47 88.42 176,232 +2.01(+2.33%)
Aug 31, 2006 85.84 86.42 85.24 86.41 106,643 +0.24(+0.28%)
Aug 30, 2006 84.12 86.27 84.12 86.17 97,154 +1.75(+2.08%)
Aug 29, 2006 86.17 86.33 84.04 84.41 151,680 -1.73(-2.00%)
Aug 28, 2006 85.08 86.48 85.08 86.14 75,915 +0.90(+1.05%)
Aug 25, 2006 86.24 86.61 84.83 85.24 109,656 -1.07(-1.24%)
Aug 24, 2006 88.13 88.54 85.67 86.31 186,023 -1.65(-1.88%)
Aug 23, 2006 88.10 89.60 87.68 87.97 303,361 +0.03(+0.04%)
Aug 22, 2006 86.97 88.48 86.64 87.93 187,077 +0.56(+0.65%)
Aug 21, 2006 88.17 88.74 87.24 87.37 116,132 -0.96(-1.09%)
Aug 18, 2006 87.67 89.07 87.34 88.33 215,395 +0.56(+0.64%)
Aug 17, 2006 85.96 88.17 85.78 87.77 230,157 +1.65(+1.91%)
Aug 16, 2006 84.98 86.43 83.74 86.13 411,059 +1.60(+1.89%)
Aug 15, 2006 82.88 85.84 82.88 84.53 309,838 +2.31(+2.81%)
Aug 14, 2006 83.39 84.31 81.92 82.22 295,227 -1.01(-1.21%)
Aug 11, 2006 83.62 83.65 82.99 83.23 179,245 -0.36(-0.43%)
Aug 10, 2006 81.99 84.21 81.73 83.58 580,966 +1.19(+1.44%)
Aug 09, 2006 83.82 84.31 81.69 82.40 530,204 -0.88(-1.05%)
Aug 08, 2006 83.95 84.65 83.22 83.27 125,923 -0.81(-0.96%)
Aug 07, 2006 84.25 84.48 82.95 84.08 208,617 -0.33(-0.39%)
Aug 04, 2006 85.18 86.31 84.28 84.41 212,985 -0.76(-0.90%)
Aug 03, 2006 83.65 85.76 83.64 85.18 212,081 +0.73(+0.86%)
Aug 02, 2006 84.32 85.21 83.99 84.45 196,718 -0.04(-0.05%)
Aug 01, 2006 85.68 86.37 83.76 84.49 172,015 -1.26(-1.47%)
Jul 31, 2006 86.30 86.42 84.67 85.75 240,550 -0.55(-0.64%)
Jul 28, 2006 85.51 87.97 85.51 86.30 234,977 +0.96(+1.12%)
Jul 27, 2006 85.18 87.24 84.81 85.34 117,940 +0.33(+0.39%)
Jul 26, 2006 86.72 86.72 84.65 85.01 174,877 -1.87(-2.15%)
Jul 25, 2006 84.65 87.40 84.48 86.88 273,537 +1.24(+1.45%)
Jul 24, 2006 84.22 86.27 84.18 85.64 334,842 +1.85(+2.20%)
Jul 21, 2006 85.62 85.81 83.32 83.80 419,042 -1.65(-1.93%)
Jul 20, 2006 87.08 87.79 85.29 85.45 308,031 -1.46(-1.68%)
Jul 19, 2006 85.08 87.81 84.96 86.91 869,566 +1.95(+2.30%)
Jul 18, 2006 86.31 88.17 83.90 84.96 1,605,075 -4.72(-5.26%)
Jul 17, 2006 88.12 89.87 87.00 89.68 149,722 +1.39(+1.58%)
Jul 14, 2006 90.34 90.42 87.71 88.28 280,918 -1.89(-2.10%)
Jul 13, 2006 92.28 92.28 89.37 90.18 360,750 -2.47(-2.67%)
Jul 12, 2006 93.44 94.19 92.02 92.65 152,433 -0.63(-0.68%)
Jul 11, 2006 92.25 93.53 91.35 93.28 123,212 +0.86(+0.93%)
Jul 10, 2006 92.29 93.22 92.07 92.42 85,103 +0.25(+0.27%)
Jul 07, 2006 93.53 94.57 92.18 92.18 114,777 -1.09(-1.17%)
Jul 06, 2006 92.78 93.55 92.23 93.26 141,588 +0.97(+1.05%)
Jul 05, 2006 93.24 93.38 91.32 92.29 77,873 -1.07(-1.14%)
Jul 03, 2006 92.56 94.11 92.37 93.36 106,191 +0.97(+1.05%)
Jun 30, 2006 91.11 92.73 90.81 92.39 197,621 +1.45(+1.59%)
Jun 29, 2006 88.95 91.07 88.83 90.95 133,003 +2.16(+2.44%)
Jun 28, 2006 88.54 89.23 87.67 88.78 335,143 +0.24(+0.27%)
Jun 27, 2006 88.96 89.37 87.95 88.54 168,701 -0.52(-0.58%)
Jun 26, 2006 87.99 89.33 87.70 89.06 210,876 +1.39(+1.59%)
Jun 23, 2006 87.51 88.28 86.92 87.67 164,484 +0.32(+0.36%)
Jun 22, 2006 87.13 87.48 86.35 87.35 229,102 +0.22(+0.25%)
Jun 21, 2006 84.95 87.75 84.95 87.13 153,036 +2.65(+3.14%)
Jun 20, 2006 84.31 85.35 83.82 84.48 254,709 +0.04(+0.05%)
Jun 19, 2006 84.79 85.07 84.04 84.44 184,969 -0.51(-0.60%)
Jun 16, 2006 85.20 85.51 84.23 84.95 156,350 -0.25(-0.29%)
Jun 15, 2006 82.16 85.48 81.77 85.20 449,921 +3.86(+4.75%)
Jun 14, 2006 82.22 82.79 80.13 81.33 341,470 -0.72(-0.87%)
Jun 13, 2006 84.91 84.91 81.66 82.05 555,510 -3.19(-3.74%)
Jun 12, 2006 88.44 89.05 84.69 85.24 187,981 -2.87(-3.26%)
Jun 09, 2006 88.30 89.79 87.50 88.11 151,982 +0.23(+0.26%)
Jun 08, 2006 87.81 88.23 86.47 87.87 697,550 +0.23(+0.27%)
Jun 07, 2006 88.03 88.88 86.97 87.64 587,894 -0.31(-0.35%)
Jun 06, 2006 89.94 89.95 87.54 87.95 440,130 -2.00(-2.22%)
Jun 05, 2006 89.63 90.56 89.56 89.95 455,193 -0.37(-0.41%)
Jun 02, 2006 89.03 91.42 89.03 90.32 723,609 +1.69(+1.91%)
Jun 01, 2006 88.94 88.95 87.83 88.63 266,156 -0.33(-0.37%)
May 31, 2006 88.76 89.63 88.30 88.96 266,458 +0.74(+0.84%)
May 30, 2006 90.99 91.29 87.97 88.22 202,743 -2.93(-3.22%)
May 26, 2006 90.61 92.95 90.43 91.15 261,788 +0.54(+0.60%)
May 25, 2006 90.22 92.19 89.83 90.61 493,150 +0.64(+0.72%)
May 24, 2006 88.31 90.95 87.13 89.96 324,449 +1.83(+2.08%)
May 23, 2006 87.24 89.48 87.24 88.13 244,014 +1.35(+1.55%)
May 22, 2006 87.77 87.97 85.20 86.78 239,495 -1.15(-1.31%)
May 19, 2006 87.51 88.36 86.80 87.93 179,847 +0.42(+0.49%)
May 18, 2006 90.20 90.75 87.50 87.51 313,754 -2.72(-3.01%)
May 17, 2006 92.41 92.95 89.96 90.22 494,054 -2.36(-2.55%)
May 16, 2006 91.96 93.51 91.96 92.58 143,848 +0.62(+0.68%)
May 15, 2006 92.85 92.85 91.62 91.96 516,497 -0.92(-0.99%)
May 12, 2006 93.57 93.74 92.55 92.87 258,324 -0.70(-0.75%)
May 11, 2006 94.35 95.31 93.56 93.57 198,073 -0.78(-0.83%)
May 10, 2006 94.11 94.87 93.11 94.35 209,973 +0.09(+0.10%)
May 09, 2006 94.60 95.07 94.00 94.26 356,984 -0.34(-0.36%)
May 08, 2006 97.43 98.08 93.64 94.60 746,353 -5.48(-5.48%)
May 05, 2006 97.49 100.08 97.13 100.08 113,722 +2.72(+2.79%)
May 04, 2006 96.60 98.17 96.55 97.37 344,633 +1.13(+1.17%)
May 03, 2006 96.93 97.13 94.94 96.24 94,744 -0.03(-0.03%)
May 02, 2006 95.00 96.86 94.75 96.26 219,763 +1.43(+1.51%)
May 01, 2006 100.61 101.24 94.52 94.84 615,007 -5.77(-5.73%)
Apr 28, 2006 102.24 102.67 100.47 100.61 338,909 -1.29(-1.26%)
Apr 27, 2006 101.38 103.17 99.42 101.89 328,064 +0.39(+0.38%)
Apr 26, 2006 97.92 102.11 97.89 101.51 293,872 +3.43(+3.50%)
Apr 25, 2006 98.16 98.34 96.93 98.08 105,287 -0.27(-0.28%)
Apr 24, 2006 100.11 100.31 97.73 98.35 266,006 -1.77(-1.76%)
Apr 21, 2006 100.91 101.58 98.92 100.11 223,378 -0.80(-0.79%)
Apr 20, 2006 103.90 103.90 100.91 100.91 418,138 -2.86(-2.76%)
Apr 19, 2006 100.91 105.80 100.31 103.77 943,222 +5.85(+5.97%)
Apr 18, 2006 95.07 98.02 95.07 97.92 306,825 +2.87(+3.02%)
Apr 17, 2006 94.94 95.90 94.76 95.05 117,789 +0.11(+0.12%)
Apr 13, 2006 96.19 96.28 94.74 94.94 139,028 -1.25(-1.30%)
Apr 12, 2006 94.04 96.60 93.74 96.19 241,454 +1.65(+1.74%)
Apr 11, 2006 98.24 98.70 94.11 94.55 385,151 -3.70(-3.76%)
Apr 10, 2006 98.26 99.19 97.85 98.24 229,102 +0.28(+0.28%)
Apr 07, 2006 98.03 99.25 97.29 97.96 223,529 -0.07(-0.07%)
Apr 06, 2006 97.37 98.25 96.80 98.03 104,082 +0.50(+0.51%)
Apr 05, 2006 96.34 98.25 96.34 97.53 212,835 +1.20(+1.25%)
Apr 04, 2006 95.36 97.05 94.74 96.33 310,892 +1.89(+2.00%)
Apr 03, 2006 93.11 95.72 93.11 94.45 341,018 +1.50(+1.61%)
Mar 31, 2006 92.94 93.54 92.66 92.95 218,408 +0.17(+0.18%)
Mar 30, 2006 92.81 93.26 92.17 92.78 185,872 +0.03(+0.04%)
Mar 29, 2006 91.63 92.93 91.63 92.75 296,131 +1.06(+1.16%)
Mar 28, 2006 90.95 93.04 90.95 91.68 273,236 -1.00(-1.07%)
Mar 27, 2006 92.45 92.81 91.81 92.68 164,182 +0.10(+0.11%)
Mar 24, 2006 92.28 92.95 92.12 92.58 173,521 +0.37(+0.40%)
Mar 23, 2006 92.63 92.75 91.66 92.21 107,848 -0.53(-0.57%)
Mar 22, 2006 92.61 93.22 91.91 92.74 259,228 +0.16(+0.17%)
Mar 21, 2006 92.77 92.95 92.05 92.58 268,115 -0.36(-0.39%)
Mar 20, 2006 92.95 93.50 92.69 92.94 355,628 -0.31(-0.33%)
Mar 17, 2006 92.95 93.71 92.85 93.25 330,775 +0.31(+0.34%)
Mar 16, 2006 93.54 94.17 92.24 92.94 402,775 +0.78(+0.84%)
Mar 15, 2006 90.95 92.62 90.36 92.16 834,771 +0.84(+0.92%)
Mar 14, 2006 89.23 91.75 89.15 91.33 727,224 +2.20(+2.47%)
Mar 13, 2006 87.80 89.65 87.80 89.13 354,574 +1.33(+1.51%)
Mar 10, 2006 87.57 88.48 87.51 87.80 294,474 +0.13(+0.15%)
Mar 09, 2006 88.56 89.82 86.87 87.67 594,070 -1.11(-1.25%)
Mar 08, 2006 89.63 89.96 88.33 88.78 199,128 -1.75(-1.93%)
Mar 07, 2006 91.15 91.15 89.80 90.52 166,140 -0.80(-0.88%)
Mar 06, 2006 93.71 94.01 91.28 91.33 278,508 -2.52(-2.68%)
Mar 03, 2006 94.33 94.67 93.18 93.84 184,969 -0.76(-0.81%)
Mar 02, 2006 94.83 95.38 93.71 94.60 164,032 -0.07(-0.08%)
Mar 01, 2006 94.51 95.73 93.61 94.68 308,031 +0.34(+0.36%)
Feb 28, 2006 95.27 95.44 93.66 94.34 277,755 -0.93(-0.98%)
Feb 27, 2006 95.20 95.93 94.43 95.27 253,654 +0.00(+0.00%)
Feb 24, 2006 95.93 95.93 94.51 95.27 372,047 +1.13(+1.20%)
Feb 23, 2006 95.73 95.73 93.14 94.14 713,366 -1.74(-1.81%)
Feb 22, 2006 95.43 97.46 95.00 95.88 400,816 -0.56(-0.59%)
Feb 21, 2006 98.59 99.20 96.24 96.44 315,863 -0.87(-0.89%)
Feb 17, 2006 99.45 99.46 95.61 97.31 666,823 -2.87(-2.86%)
Feb 16, 2006 100.25 101.58 98.59 100.18 509,870 -0.23(-0.23%)
Feb 15, 2006 103.27 107.21 100.41 100.41 3,819,885 +3.51(+3.62%)
Feb 14, 2006 94.44 97.60 93.77 96.90 678,722 +2.64(+2.80%)
Feb 13, 2006 97.92 99.58 94.11 94.27 2,183,179 +6.96(+7.97%)
Feb 10, 2006 89.17 89.17 87.06 87.31 318,574 -1.86(-2.08%)
Feb 09, 2006 87.97 91.62 87.97 89.17 385,151 +2.12(+2.44%)
Feb 08, 2006 86.60 87.24 86.31 87.04 124,116 +0.61(+0.71%)
Feb 07, 2006 86.90 87.32 86.01 86.43 148,065 -0.24(-0.28%)
Feb 06, 2006 85.91 87.23 85.82 86.67 101,220 +0.59(+0.69%)
Feb 03, 2006 85.52 86.21 85.01 86.08 121,254 +0.40(+0.46%)
Feb 02, 2006 85.14 85.95 85.14 85.68 144,902 -0.32(-0.37%)
Feb 01, 2006 82.32 87.47 81.66 86.00 580,363 -2.16(-2.45%)
Jan 31, 2006 88.83 88.96 87.78 88.17 129,839 -0.40(-0.45%)
Jan 30, 2006 88.48 88.96 87.65 88.56 344,934 +0.19(+0.21%)
Jan 27, 2006 89.64 89.64 87.42 88.38 344,633 -1.25(-1.40%)
Jan 26, 2006 86.03 90.66 86.03 89.63 444,649 +3.66(+4.26%)
Jan 25, 2006 86.15 86.78 85.46 85.97 190,241 +0.35(+0.41%)
Jan 24, 2006 85.64 85.69 84.79 85.62 182,257 +0.52(+0.61%)
Jan 23, 2006 82.99 85.37 81.54 85.10 369,185 +0.78(+0.93%)
Jan 20, 2006 86.31 86.82 83.03 84.31 1,015,523 +5.08(+6.41%)
Jan 19, 2006 76.25 80.16 76.25 79.24 833,867 +5.61(+7.62%)
Jan 18, 2006 73.88 73.92 72.39 73.63 195,061 -0.59(-0.80%)
Jan 17, 2006 75.45 76.02 73.71 74.22 167,195 -0.57(-0.76%)
Jan 13, 2006 74.18 74.93 74.18 74.79 71,396 +0.44(+0.59%)
Jan 12, 2006 73.24 74.35 73.04 74.35 142,191 +0.98(+1.33%)
Jan 11, 2006 73.86 74.72 73.29 73.37 132,852 -1.09(-1.46%)
Jan 10, 2006 74.00 75.09 73.76 74.46 115,831 +0.31(+0.41%)
Jan 09, 2006 74.22 74.68 73.37 74.16 144,450 +0.85(+1.16%)
Jan 06, 2006 71.56 73.31 71.56 73.31 104,082 +1.61(+2.24%)
Jan 05, 2006 72.65 72.65 71.59 71.70 53,924 -0.78(-1.08%)
Jan 04, 2006 72.53 72.86 72.14 72.48 117,789 +0.12(+0.17%)
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.