BlackRock Inc $333.55

down 0.00


27/8/2014 04:00 PM  |  NYSE : BLK  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
11/8/2013297.05302.10297.00301.59863,185
11/7/2013308.49308.49296.54296.68480,892
11/6/2013306.00307.02303.11305.01480,546
11/5/2013303.76304.26300.49301.85431,185
11/4/2013303.73304.68303.01303.48430,979
11/1/2013300.92304.17300.15303.65494,357
10/31/2013306.37309.18300.72300.81882,224
10/30/2013309.06311.32305.65306.18612,098
10/29/2013308.76309.84307.44309.26423,668
10/28/2013308.00310.25305.94308.44508,576
10/25/2013306.95308.48305.38307.613,568,727
10/24/2013304.73308.42303.24306.95609,982
10/23/2013304.72304.90300.12303.03770,053
10/22/2013304.35307.60302.38306.22686,480
10/21/2013301.68303.65300.48301.54581,783
10/18/2013299.46302.44296.59301.66807,754
10/17/2013289.89299.09288.24298.51992,658
10/16/2013284.74293.52281.89290.47887,297
10/15/2013283.10284.88281.14282.27740,148
10/14/2013279.39282.65277.50282.27441,434
10/11/2013277.27281.18275.91280.49459,398
10/10/2013268.24277.74268.24277.25577,930
10/9/2013263.10269.28263.05266.80908,602
10/8/2013268.15269.58262.68262.75640,469
10/7/2013268.82270.27267.04267.19392,485
10/4/2013270.34272.25269.37272.01336,700
10/3/2013269.62271.99266.50269.93574,752
10/2/2013269.24271.21266.25271.21589,601
10/1/2013270.00270.68266.85270.09595,843
9/30/2013265.66271.10265.66270.62537,984
9/27/2013269.85271.83268.32270.95507,489
9/26/2013271.21273.25270.57272.68314,173
9/25/2013270.02271.79268.54270.24635,902
9/24/2013274.89275.43272.10272.50439,328
9/23/2013278.78278.78272.96274.96629,778
9/20/2013283.70285.43278.03278.30948,322
9/19/2013280.84285.32280.02283.64895,849
9/18/2013272.56281.56271.80279.411,183,446
9/17/2013272.66273.30271.28272.99605,559
9/16/2013271.00273.30269.01272.661,278,290
9/13/2013262.39264.80261.57264.63561,115
9/12/2013259.48263.85259.48262.26608,693
9/11/2013264.38264.87261.01261.75789,079
9/10/2013266.00268.02265.13266.51604,696
9/9/2013262.35263.14259.89263.05613,643
9/6/2013263.44264.51259.42261.23616,462
9/5/2013265.87266.88262.06262.77536,225
9/4/2013263.50267.36262.09266.10486,674
9/3/2013265.00266.64260.88263.78516,951
8/30/2013261.63262.89259.24260.32574,421
8/29/2013257.54262.60257.30260.54335,644
8/28/2013258.00262.81257.19259.44511,443
8/27/2013265.47266.64258.89258.96628,049
8/26/2013268.96272.69267.63269.52992,178
8/23/2013269.93270.25266.41268.80443,304
8/22/2013265.40268.83264.51268.06355,452
8/21/2013266.22268.17263.08264.01809,853
8/20/2013267.09267.67265.35266.93833,153
8/19/2013269.00270.91266.47266.74712,200
8/16/2013269.08272.85268.01270.15622,057
8/15/2013274.44274.66267.57270.09593,049
8/14/2013280.00280.82277.29277.32300,021
8/13/2013278.54280.66276.31279.81382,981
8/12/2013279.17280.30276.63278.21356,462
8/9/2013278.86283.50277.26280.57576,267
8/8/2013283.33283.93278.39278.52501,211
8/7/2013283.14283.14278.15280.90477,999
8/6/2013285.20286.63282.92284.59335,467
8/5/2013284.97286.03283.43285.72334,468
8/2/2013285.50288.32284.35286.62611,176
8/1/2013286.00287.00283.68285.27774,679
7/31/2013282.68285.81281.27281.96733,887
7/30/2013284.79285.29281.87282.44494,460
7/29/2013286.81286.81282.03283.12423,985
7/26/2013283.07286.40281.68286.38421,460
7/25/2013282.21286.53281.25284.98580,320
7/24/2013285.17286.44282.55283.95856,228
7/23/2013286.02288.82284.78284.95706,067
7/22/2013280.25286.00278.93286.00769,421
7/19/2013279.98280.72275.29280.72775,137
7/18/2013273.62279.63272.30278.911,234,350
7/17/2013268.81272.29268.15272.291,075,406
7/16/2013270.06273.47265.50268.35661,988
7/15/2013270.17271.17269.02269.81464,695
7/12/2013269.50269.79265.73269.74675,422
7/11/2013267.57272.03266.95269.89932,335
7/10/2013265.00266.32262.40264.71880,884
7/9/2013259.40263.77255.24263.38939,040
7/8/2013259.98260.55255.87257.02844,786
7/5/2013257.82258.94253.38257.26596,318
7/3/2013254.49257.22253.00255.26248,215
7/2/2013255.91259.40254.71256.82483,370
7/1/2013257.61261.60255.81256.11835,772
6/28/2013263.88263.88256.23256.851,407,026
6/27/2013257.35265.50257.35264.061,042,380
6/26/2013252.33259.40252.33258.041,028,320
6/25/2013249.61253.87247.65252.581,258,714
6/24/2013246.39248.30240.60245.631,564,392
6/21/2013258.51258.65241.99248.672,623,778
6/20/2013264.72265.92250.55252.012,373,379
Trading Center