BlackRock Inc $321.70

up +3.89


14/7/2014 10:25 AM  |  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
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
4/18/2013251.01251.18243.58245.301,012,457
4/17/2013254.55255.43249.02251.03864,552
4/16/2013257.77257.90251.48257.221,039,833
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
3/21/2013256.28259.19252.81253.001,039,975
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
3/12/2013248.08250.29247.71249.441,014,503
3/11/2013248.27248.44246.28247.87565,260
3/8/2013250.10251.02247.44248.27582,146
3/7/2013250.45251.70248.28248.47769,440
3/6/2013245.77250.00245.77249.571,117,885
3/5/2013242.24244.61238.29244.391,033,384
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
2/19/2013243.42245.36242.66244.121,005,598
2/15/2013246.75247.00242.37242.951,000,986
2/14/2013242.37245.65242.36245.57895,404
2/13/2013240.20243.03239.75242.52985,944
2/12/2013239.00241.02238.73238.861,094,867
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
2/1/2013234.64237.79234.00236.891,021,891
1/31/2013236.73238.55235.47236.28697,370
1/30/2013237.75238.40236.09237.40743,777
1/29/2013235.15238.01234.11238.01879,155
1/28/2013235.59236.32233.16234.86914,298
1/25/2013237.53237.75235.85236.421,080,696
1/24/2013237.32238.41234.59236.331,002,836
1/23/2013237.30238.62235.14235.99888,473
1/22/2013234.12237.01234.05236.961,136,947
1/18/2013232.80234.00231.26233.931,425,333
1/17/2013228.75234.46227.00232.001,721,911
1/16/2013222.43224.00221.39222.24758,143
1/15/2013223.37223.41220.59223.25637,824
1/14/2013221.23224.47220.06222.19869,355
1/11/2013218.43221.26217.33221.01823,765
1/10/2013216.02220.00215.82218.75829,370
1/9/2013215.19217.12214.23214.82685,005
1/8/2013217.02217.44214.05214.26630,388
1/7/2013217.68218.29215.25217.63722,214
1/4/2013213.03218.86213.02218.03805,130
1/3/2013213.31215.99212.17213.35596,193
1/2/2013210.62212.87208.77212.77951,514
12/31/2012204.16206.88203.91206.71427,870
12/28/2012204.91206.27203.88204.51320,424
12/27/2012205.85206.83204.04206.07372,938
12/26/2012207.53207.58204.97205.34443,484
12/24/2012209.80209.80202.70207.22306,953
12/21/2012206.02209.91205.37206.751,183,528
12/20/2012207.29209.43206.11209.29612,524
12/19/2012205.48208.85205.48205.81959,109
12/18/2012205.73208.62203.81206.67988,847
12/17/2012202.31205.35200.89205.291,126,547
12/14/2012198.87202.09198.87201.53606,218
12/13/2012200.64201.33200.14200.72545,796
12/12/2012200.34201.73199.04200.671,020,671
12/11/2012195.77199.65195.77199.45704,573
12/10/2012194.78195.82194.00195.72388,893
12/7/2012194.42194.85193.31194.76272,468
Trading Center