BlackRock Inc $303.62

down 0.00


24/4/2014 06:40 PM  |  NYSE : BLK  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
4/24/2014305.58307.59302.79303.62545,078
4/23/2014308.01309.93305.92307.60485,069
4/22/2014306.25310.26305.02308.27581,917
4/21/2014308.13308.32305.19305.88651,395
4/17/2014312.95313.21300.75308.381,011,660
4/16/2014301.75310.65301.75310.151,089,850
4/15/2014299.87301.75295.00300.71633,521
4/14/2014298.21298.99294.90298.47729,448
4/11/2014295.75297.58292.20293.71929,630
4/10/2014309.10309.13295.95295.95875,622
4/9/2014303.47308.85302.70308.32569,936
4/8/2014303.57305.09300.04302.40831,204
4/7/2014309.72310.53303.16303.89835,413
4/4/2014319.55320.02308.24308.92876,151
4/3/2014319.61319.61313.45314.64554,549
4/2/2014317.01321.46315.44318.55586,387
4/1/2014316.12317.15312.81316.89758,270
3/31/2014314.46315.71312.79314.48652,131
3/28/2014309.40313.92308.41310.89701,469
3/27/2014309.50310.74305.55306.50666,793
3/26/2014311.58313.36308.34309.25963,088
3/25/2014304.34307.82301.56307.60907,692
3/24/2014301.81303.92298.61302.58882,902
3/21/2014302.68304.20299.09301.861,333,130
3/20/2014296.98302.50296.67300.99645,977
3/19/2014301.32301.60295.95298.40668,361
3/18/2014300.11301.75299.16301.08412,888
3/17/2014298.02302.11297.62298.71746,396
3/14/2014298.77301.09295.71295.71718,144
3/13/2014310.44311.25298.67299.251,027,770
3/12/2014306.07308.90304.53308.88555,098
3/11/2014309.14310.96307.61308.79845,760
3/10/2014310.67310.99306.63308.47809,783
3/7/2014314.24314.24309.49310.79760,316
3/6/2014308.80312.21307.28311.11737,436
3/5/2014305.74307.90305.00307.08540,413
3/4/2014304.25308.84304.01307.22732,920
3/3/2014300.76301.61297.80300.35683,430
2/28/2014305.77308.90303.40304.84887,544
2/27/2014297.73306.63297.68305.81792,483
2/26/2014300.29301.46295.88297.63681,132
2/25/2014302.11303.80299.55300.20716,139
2/24/2014298.95304.55298.94302.59635,118
2/21/2014300.60302.29298.80299.00567,597
2/20/2014300.39301.95297.50300.52606,447
2/19/2014303.27307.94300.13300.49592,452
2/18/2014303.31306.76303.00305.96513,813
2/14/2014304.48306.59302.73303.03667,845
2/13/2014298.99305.76296.13304.54550,482
2/12/2014304.81307.49302.18303.51659,729
2/11/2014301.00306.50300.01305.15763,835
2/10/2014297.82302.04296.74301.03734,702
2/7/2014297.00300.00295.10299.87866,353
2/6/2014291.31295.64290.40294.87858,432
2/5/2014290.85294.38286.04289.27917,924
2/4/2014286.77292.56286.28289.75918,288
2/3/2014297.05298.74284.78286.391,583,670
1/31/2014301.00304.93296.00300.47920,119
1/30/2014301.43307.11301.43305.44689,184
1/29/2014301.84302.96298.24299.21747,198
1/28/2014301.00304.20299.73303.691,063,750
1/27/2014306.61307.63299.20299.951,133,720
1/24/2014313.72313.72302.90303.111,049,070
1/23/2014320.53322.26315.33315.571,136,550
1/22/2014319.99324.74318.72323.891,001,390
1/21/2014318.80320.30317.00318.77669,229
1/17/2014319.85322.59315.52316.721,024,250
1/16/2014324.31326.00313.48317.781,525,970
1/15/2014311.43313.43309.08312.751,043,840
1/14/2014308.00311.21306.37310.52608,350
1/13/2014313.51315.78305.88306.47789,539
1/10/2014315.74319.00311.37314.94517,462
1/9/2014317.32318.92314.01316.08472,598
1/8/2014317.68319.34315.05316.86689,080
1/7/2014314.12319.63314.12316.96422,686
1/6/2014316.28317.65312.38314.07504,766
1/3/2014311.95315.99310.42314.17442,877
1/2/2014315.38315.38310.47312.80396,548
12/31/2013317.42318.76314.97316.47325,605
12/30/2013316.29316.99313.84316.08339,026
12/27/2013316.00318.99314.21316.38284,325
12/26/2013323.00323.00313.05315.39340,534
12/24/2013315.26316.79313.96316.20188,090
12/23/2013318.56318.56314.38315.42461,624
12/20/2013309.81317.15308.40314.341,260,750
12/19/2013309.64309.98306.12308.39701,684
12/18/2013301.79309.86297.88309.69960,451
12/17/2013304.51305.81302.13302.63810,236
12/16/2013297.49304.95297.49304.76934,332
12/13/2013293.35299.06293.35297.80612,346
12/12/2013292.33295.36291.67291.77717,342
12/11/2013299.90300.78292.05292.32673,397
12/10/2013301.71302.62298.55299.40483,855
12/9/2013301.95304.93300.46302.71375,889
12/6/2013299.58302.08299.20301.83496,048
12/5/2013295.66296.65293.43295.55544,521
12/4/2013297.03300.47292.02297.46466,503
12/3/2013302.81304.55296.40298.41650,288
12/2/2013302.50309.21302.50305.00489,531
11/29/2013309.85309.85302.41302.75231,659
Trading Center