BLACKROCK $276.49

up +0.50


18/6/2013 04:18 PM  |  NYSE : BLK  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

BLK historical data

Date Open High Low Close Volume
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
12/26/2012 207.53 207.58 204.97 205.34 4435
12/24/2012 209.80 209.80 202.70 207.22 3070
12/21/2012 206.02 209.91 205.37 206.75 11828
12/20/2012 207.29 209.43 206.11 209.29 6126
12/19/2012 205.48 208.85 205.48 205.81 9592
12/18/2012 205.73 208.62 203.81 206.67 9889
12/17/2012 202.31 205.35 200.89 205.29 11266
12/14/2012 198.87 202.09 198.87 201.53 6063
12/13/2012 200.64 201.33 200.14 200.72 5458
12/12/2012 200.34 201.73 199.04 200.67 10207
12/11/2012 195.77 199.65 195.77 199.45 7046
12/10/2012 194.78 195.82 194.00 195.72 3889
12/7/2012 194.42 194.85 193.31 194.76 2725
12/6/2012 192.40 193.85 191.69 193.75 4686
12/5/2012 191.20 193.55 190.24 192.44 7525
12/4/2012 195.02 195.75 191.19 191.26 9281
12/3/2012 198.13 199.35 195.09 195.33 5305
11/30/2012 195.45 197.23 194.52 197.04 7427
11/29/2012 196.74 197.54 194.21 195.62 5708
11/28/2012 194.51 198.88 194.00 197.43 9069
11/27/2012 196.35 196.35 192.81 194.82 7041
11/26/2012 194.48 195.21 193.28 194.09 3975
11/23/2012 194.71 195.60 194.08 195.54 1672
11/21/2012 194.73 194.99 192.07 193.75 5501
11/20/2012 190.81 193.80 190.30 193.80 7302
11/19/2012 189.46 191.21 189.15 191.16 9280
11/16/2012 188.13 190.16 185.41 186.99 9419
11/15/2012 186.50 187.55 185.20 186.96 10464
11/14/2012 188.76 189.19 186.25 186.60 6949
11/13/2012 187.27 190.09 187.24 188.34 7398
11/12/2012 187.25 189.50 186.31 188.53 6223
11/9/2012 186.70 189.02 186.47 186.83 4462
11/8/2012 190.31 191.59 187.10 187.10 5701
11/7/2012 188.98 190.60 188.50 190.00 13834
11/6/2012 191.09 191.86 189.51 191.42 9632
11/5/2012 188.82 190.25 187.36 189.50 5300
11/2/2012 190.86 192.31 189.32 189.52 6864
11/1/2012 189.52 190.46 188.84 190.07 8111
10/31/2012 189.09 190.99 188.34 189.68 9093
10/26/2012 187.30 188.40 186.44 186.99 6860
10/25/2012 188.45 189.08 186.18 187.12 6484
10/24/2012 188.30 190.28 186.33 186.99 7489
10/23/2012 187.01 189.29 185.71 187.87 7381
10/22/2012 188.49 189.41 186.67 189.27 4974
10/19/2012 189.41 190.20 188.39 188.94 8077
10/18/2012 188.81 192.08 188.40 190.00 11478
10/17/2012 191.49 192.00 188.69 189.13 13487
10/16/2012 187.24 190.87 186.84 189.97 15691
10/15/2012 186.52 188.00 184.35 185.37 13776
10/12/2012 185.68 187.75 183.26 184.31 6883
10/11/2012 187.80 188.61 185.50 185.79 6321
10/10/2012 188.61 188.99 187.24 187.36 5648
10/9/2012 188.94 190.34 188.69 188.99 13627
10/8/2012 187.94 189.90 187.33 188.69 11995
10/5/2012 185.02 191.99 185.02 187.39 15310
10/4/2012 182.14 184.07 181.54 184.02 8067
10/3/2012 178.24 182.00 176.56 181.57 11187
10/2/2012 180.69 180.90 175.49 177.17 11231
10/1/2012 179.57 182.91 179.25 179.86 4660
9/28/2012 178.60 179.43 177.12 178.30 6120
9/27/2012 178.01 180.00 177.68 178.93 3012
9/26/2012 178.58 179.31 176.55 176.66 4400
9/25/2012 181.74 182.24 177.89 177.91 5958
9/24/2012 181.44 182.25 180.56 181.04 5915
9/21/2012 183.91 184.27 182.63 183.00 9157
9/20/2012 181.24 183.37 179.93 183.00 5813
9/19/2012 183.00 183.68 182.29 182.33 6687
9/18/2012 182.75 183.75 181.57 182.74 6697
9/17/2012 182.50 183.95 182.29 182.72 5728
9/14/2012 185.30 185.46 182.06 183.00 10904
9/13/2012 176.78 181.98 175.29 181.89 10881
9/12/2012 177.00 178.08 175.31 176.69 4972
9/11/2012 177.61 179.35 176.55 176.72 5865
9/10/2012 181.70 181.95 177.72 177.83 6131
9/7/2012 180.40 182.73 179.90 182.02 4416
9/6/2012 177.22 180.40 176.54 180.18 5142
9/5/2012 177.20 177.97 175.92 176.00 4342
9/4/2012 176.70 178.00 175.36 176.93 3764
8/31/2012 176.94 177.98 174.86 176.37 3950
8/30/2012 175.44 176.83 174.50 176.01 4347
8/29/2012 178.88 179.20 176.75 177.15 3036
Marketplace
Trading Center