BLACKROCK $297.04

up +5.35


22/5/2013 11:22 AM  |  NYSE : BLK  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

BLK historical data

Date Open High Low Close Volume
5/21/2013 290.60 293.31 288.94 291.69 7372
5/20/2013 289.10 291.83 287.06 289.25 5520
5/17/2013 287.10 291.21 286.70 290.95 5671
5/16/2013 288.44 290.83 284.76 285.41 6077
5/15/2013 283.98 289.41 283.00 289.29 6954
5/14/2013 280.00 284.98 280.00 284.45 5732
5/13/2013 275.76 281.00 275.42 279.39 4658
5/10/2013 276.24 277.46 275.21 276.67 5559
5/9/2013 274.73 278.82 272.43 275.80 8917
5/8/2013 275.35 277.37 268.03 277.25 4956
5/7/2013 274.54 275.82 272.41 275.55 4318
5/6/2013 271.55 275.21 270.24 274.35 6594
5/3/2013 265.68 271.60 265.14 271.34 8354
5/2/2013 261.69 263.41 260.98 262.35 6708
5/1/2013 265.38 266.50 260.69 260.94 7931
4/30/2013 268.46 269.81 265.78 266.50 9504
4/29/2013 264.16 268.74 263.32 268.21 6082
4/26/2013 262.61 264.62 262.20 263.77 4812
4/25/2013 259.87 264.33 259.26 263.57 7559
4/24/2013 259.94 260.73 257.67 258.67 5742
4/23/2013 252.50 259.97 251.94 259.48 9857
4/22/2013 251.24 251.58 247.38 250.51 6056
4/19/2013 246.46 250.46 246.12 250.16 7371
4/18/2013 251.01 251.18 243.58 245.30 10125
4/17/2013 254.55 255.43 249.02 251.03 8646
4/16/2013 257.77 257.90 251.48 257.22 10398
4/15/2013 260.00 262.46 253.78 253.86 9397
4/12/2013 262.95 264.98 262.10 263.13 4219
4/11/2013 261.35 265.57 261.35 264.14 7358
4/10/2013 255.43 260.78 254.96 260.77 6573
4/9/2013 251.91 255.56 249.72 254.04 7601
4/8/2013 245.47 249.41 244.10 249.38 4702
4/5/2013 247.23 248.00 241.04 245.79 13326
4/4/2013 248.22 251.15 247.60 251.11 8069
4/3/2013 257.83 258.00 247.34 248.23 8825
4/2/2013 253.41 257.88 253.21 257.44 6442
4/1/2013 256.50 256.85 252.47 252.96 3896
3/28/2013 257.36 258.65 255.26 256.88 5471
3/27/2013 257.20 257.60 254.88 256.57 3499
3/26/2013 252.80 258.68 252.04 258.41 6359
3/25/2013 255.00 257.33 251.44 251.82 8533
3/22/2013 253.52 254.52 252.12 253.13 6928
3/21/2013 256.28 259.19 252.81 253.00 10396
3/20/2013 255.25 259.57 255.25 258.70 7550
3/19/2013 255.08 256.36 250.69 253.18 5653
3/18/2013 254.11 256.53 253.43 255.25 4493
3/15/2013 255.07 256.80 254.26 256.74 9814
3/14/2013 254.89 257.77 254.11 256.04 9671
3/13/2013 250.34 254.00 249.50 253.70 7768
3/12/2013 248.08 250.29 247.71 249.44 10145
3/11/2013 248.27 248.44 246.28 247.87 5653
3/8/2013 250.10 251.02 247.44 248.27 5820
3/7/2013 250.45 251.70 248.28 248.47 7695
3/6/2013 245.77 250.00 245.77 249.57 11178
3/5/2013 242.24 244.61 238.29 244.39 10334
3/4/2013 236.23 241.38 236.00 241.27 6886
3/1/2013 238.17 238.17 233.80 236.83 8362
2/28/2013 240.94 242.11 239.56 239.75 5655
2/27/2013 236.03 241.63 235.05 241.07 5204
2/26/2013 238.09 239.21 234.34 236.15 8768
2/25/2013 242.70 243.66 236.50 236.50 7936
2/22/2013 238.00 240.88 238.00 240.87 8367
2/21/2013 238.16 238.50 235.30 236.22 9550
2/20/2013 243.54 243.98 239.00 239.12 7412
2/19/2013 243.42 245.36 242.66 244.12 10056
2/15/2013 246.75 247.00 242.37 242.95 10010
2/14/2013 242.37 245.65 242.36 245.57 8955
2/13/2013 240.20 243.03 239.75 242.52 9860
2/12/2013 239.00 241.02 238.73 238.86 10949
2/11/2013 238.18 239.92 237.31 239.45 9319
2/8/2013 236.64 238.69 235.75 238.16 5523
2/7/2013 238.50 238.80 234.57 236.82 5034
2/6/2013 237.55 238.95 237.25 238.80 5717
2/5/2013 235.39 239.49 235.00 238.86 8283
2/4/2013 232.17 236.25 231.66 234.48 9669
2/1/2013 234.64 237.79 234.00 236.89 10218
1/31/2013 236.73 238.55 235.47 236.28 6969
1/30/2013 237.75 238.40 236.09 237.40 7438
1/29/2013 235.15 238.01 234.11 238.01 8792
1/28/2013 235.59 236.32 233.16 234.86 9143
1/25/2013 237.53 237.75 235.85 236.42 10807
1/24/2013 237.32 238.41 234.59 236.33 10029
1/23/2013 237.30 238.62 235.14 235.99 8885
1/22/2013 234.12 237.01 234.05 236.96 11370
1/18/2013 232.80 234.00 231.26 233.93 14254
1/17/2013 228.75 234.46 227.00 232.00 17218
1/16/2013 222.43 224.00 221.39 222.24 7582
1/15/2013 223.37 223.41 220.59 223.25 6379
1/14/2013 221.23 224.47 220.06 222.19 8694
1/11/2013 218.43 221.26 217.33 221.01 8238
1/10/2013 216.02 220.00 215.82 218.75 8294
1/9/2013 215.19 217.12 214.23 214.82 6851
1/8/2013 217.02 217.44 214.05 214.26 6304
1/7/2013 217.68 218.29 215.25 217.63 7223
1/4/2013 213.03 218.86 213.02 218.03 8052
1/3/2013 213.31 215.99 212.17 213.35 5962
1/2/2013 210.62 212.87 208.77 212.77 9516
12/31/2012 204.16 206.88 203.91 206.71 4279
12/28/2012 204.91 206.27 203.88 204.51 3205
12/27/2012 205.85 206.83 204.04 206.07 3730
Marketplace
Trading Center