BlackRock Inc $308.38

down -1.77


17/4/2014 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
6/26/2013252.33259.40252.33258.041,028,320
6/25/2013249.61253.87247.65252.581,258,710
6/24/2013246.39248.30240.60245.631,564,390
6/21/2013258.51258.65241.99248.672,623,780
6/20/2013264.72265.92250.55252.012,373,380
6/19/2013276.89278.21268.23268.46832,063
6/18/2013277.38279.33274.77276.49506,428
6/17/2013272.56278.08271.00275.99762,654
6/14/2013272.36273.70268.05269.73761,601
6/13/2013268.78272.70264.71272.431,162,740
6/12/2013278.37280.00268.53269.04866,564
6/11/2013279.39279.73275.17276.20643,994
6/10/2013279.05282.91276.41281.34695,217
6/7/2013272.99280.69269.77280.23899,128
6/6/2013264.68269.23260.52268.991,409,330
6/5/2013275.90277.78263.11266.971,305,860
6/4/2013278.73281.58274.69276.28718,980
6/3/2013279.94279.95273.03278.33774,769
5/31/2013283.71285.99279.12279.20812,944
5/30/2013282.50286.68281.30284.98781,861
5/29/2013286.31288.86282.77283.64749,516
5/28/2013285.42292.29285.14288.32564,174
5/24/2013279.88283.54279.80283.35417,426
5/23/2013280.85283.69277.45282.80748,232
5/22/2013291.66298.14282.91285.331,172,180
5/21/2013290.60293.31288.94291.69737,423
5/20/2013289.10291.83287.06289.25551,989
5/17/2013287.10291.21286.70290.95567,006
5/16/2013288.44290.83284.76285.41607,621
5/15/2013283.98289.41283.00289.29695,321
5/14/2013280.00284.98280.00284.45573,336
5/13/2013275.76281.00275.42279.39466,081
5/10/2013276.24277.46275.21276.67555,852
5/9/2013274.73278.82272.43275.80891,604
5/8/2013275.35277.37268.03277.25495,620
5/7/2013274.54275.82272.41275.55431,737
5/6/2013271.55275.21270.24274.35659,314
5/3/2013265.68271.60265.14271.34835,396
5/2/2013261.69263.41260.98262.35670,708
5/1/2013265.38266.50260.69260.94793,306
4/30/2013268.46269.81265.78266.50950,547
4/29/2013264.16268.74263.32268.21608,106
4/26/2013262.61264.62262.20263.77481,149
4/25/2013259.87264.33259.26263.57755,865
4/24/2013259.94260.73257.67258.67574,399
4/23/2013252.50259.97251.94259.48987,124
4/22/2013251.24251.58247.38250.51605,540
4/19/2013246.46250.46246.12250.16737,419
4/18/2013251.01251.18243.58245.301,012,460
4/17/2013254.55255.43249.02251.03864,552
4/16/2013257.77257.90251.48257.221,039,830
4/15/2013260.00262.46253.78253.86939,654
4/12/2013262.95264.99262.10263.13422,062
4/11/2013261.35265.57261.35264.14735,726
4/10/2013255.43260.78254.96260.77657,298
4/9/2013251.91255.56249.72254.04760,301
4/8/2013245.72249.41244.10249.38470,278
4/5/2013247.23248.00241.04245.791,332,520
4/4/2013248.22251.15247.60251.11806,887
4/3/2013257.83258.00247.34248.23882,527
4/2/2013253.41257.88253.21257.44644,169
4/1/2013256.50256.85252.47252.96389,573
3/28/2013257.36258.66255.26256.88547,640
3/27/2013257.20257.60254.88256.57349,838
3/26/2013252.80258.68252.04258.41635,899
3/25/2013255.00257.33251.44251.82853,246
3/22/2013253.52254.52252.12253.13692,884
3/21/2013256.28259.19252.81253.001,039,980
3/20/2013255.25259.57255.25258.70755,049
3/19/2013255.08256.36250.69253.18565,299
3/18/2013254.11256.53253.43255.25449,234
3/15/2013255.07256.80254.26256.74982,698
3/14/2013254.89257.77254.11256.04967,366
3/13/2013250.34254.00249.50253.70776,808
3/12/2013248.08250.29247.71249.441,014,500
3/11/2013248.27248.44246.28247.87565,260
3/8/2013250.10251.02247.44248.27582,146
3/7/2013250.45251.70248.28248.47769,440
3/6/2013245.77250.00245.77249.571,117,880
3/5/2013242.24244.61238.29244.391,033,380
3/4/2013236.23241.38236.00241.27688,723
3/1/2013238.17238.17233.80236.83836,198
2/28/2013240.94242.11239.56239.75565,899
2/27/2013236.03241.63235.05241.07520,317
2/26/2013238.09239.21234.34236.15876,756
2/25/2013242.70243.66236.50236.50793,574
2/22/2013238.00240.88238.00240.87836,607
2/21/2013238.16238.50235.30236.22955,537
2/20/2013243.54243.98239.00239.12741,202
2/19/2013243.42245.36242.66244.121,005,600
2/15/2013246.75247.00242.37242.951,000,990
2/14/2013242.37245.65242.36245.57895,404
2/13/2013240.20243.03239.75242.52985,944
2/12/2013239.00241.02238.73238.861,094,870
2/11/2013238.18239.92237.31239.45931,857
2/8/2013236.64238.69235.75238.16552,207
2/7/2013238.50238.80234.57236.82503,324
2/6/2013237.55238.95237.25238.80571,674
2/5/2013235.39239.49235.00238.86828,278
2/4/2013232.17236.25231.66234.48966,845
Trading Center