BLACKROCK $282.80

down -2.53


23/5/2013 04:23 PM  |  NYSE : BLK  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

BLK historical data

Date Open High Low Close Volume
8/3/2012 170.87 173.73 170.00 173.19 5967
8/2/2012 168.24 169.60 166.00 168.51 5692
8/1/2012 170.76 172.92 169.29 169.62 4232
7/31/2012 170.90 171.69 168.65 170.26 5040
7/30/2012 170.85 172.54 168.71 172.03 5306
7/27/2012 166.36 171.54 165.69 170.67 6312
7/26/2012 166.64 167.24 164.42 165.00 10414
7/25/2012 165.51 166.27 163.95 164.06 9618
7/24/2012 166.48 168.00 163.85 164.42 11791
7/23/2012 170.31 170.31 165.66 166.85 11841
7/20/2012 175.27 176.32 173.11 173.31 7353
7/19/2012 175.07 176.95 174.55 176.12 6657
7/18/2012 172.89 176.00 171.74 175.05 8969
7/17/2012 175.77 176.44 172.32 176.15 5759
7/16/2012 175.51 176.47 174.03 175.29 4722
7/13/2012 172.79 176.40 172.49 175.78 5419
7/12/2012 173.51 173.51 171.24 172.47 7541
7/11/2012 173.97 175.38 172.75 175.13 8261
7/10/2012 173.06 175.21 171.96 173.51 11090
7/9/2012 171.51 172.45 169.45 171.86 7753
7/6/2012 170.16 171.45 169.32 171.28 6715
7/5/2012 172.96 174.53 170.64 171.75 6662
7/3/2012 169.03 173.86 169.03 173.84 5176
7/2/2012 169.81 170.37 168.46 169.63 8533
6/29/2012 169.87 169.87 166.98 169.82 11012
6/28/2012 165.17 166.21 163.24 166.09 11636
6/27/2012 169.26 169.26 165.97 166.38 12305
6/26/2012 167.16 169.00 166.52 168.19 6677
6/25/2012 169.11 169.52 165.71 166.91 12240
6/22/2012 173.35 174.91 170.66 172.00 30650
6/21/2012 175.66 177.10 170.83 170.95 9455
6/20/2012 177.24 177.24 174.24 175.66 7091
6/19/2012 174.78 177.35 173.69 176.08 6466
6/18/2012 175.86 175.86 171.92 173.45 8643
6/15/2012 173.56 177.66 173.18 176.73 17637
6/14/2012 171.92 173.16 171.11 172.69 9102
6/13/2012 173.28 173.34 170.16 171.92 9931
6/12/2012 174.13 174.96 170.33 173.02 8373
6/11/2012 175.38 175.40 171.78 171.95 8625
6/8/2012 170.79 173.93 169.96 173.91 5973
6/7/2012 171.98 174.00 171.72 172.12 8574
6/6/2012 168.57 170.71 167.24 170.56 7723
6/5/2012 162.71 166.75 162.71 166.28 13296
6/4/2012 167.17 168.35 163.64 165.00 10864
6/1/2012 168.07 169.33 165.40 166.57 16867
5/31/2012 170.53 171.93 167.56 170.80 13464
5/30/2012 172.99 173.00 170.18 170.77 13556
5/29/2012 173.13 174.69 171.02 174.60 16293
5/25/2012 170.47 172.25 169.61 171.36 14945
5/24/2012 169.30 170.90 166.81 170.44 39063
5/23/2012 160.65 168.06 160.25 167.50 229000
5/22/2012 166.99 167.65 162.72 163.37 38664
5/21/2012 167.11 172.62 166.01 167.73 18387
5/18/2012 173.26 174.67 171.36 171.91 7722
5/17/2012 175.00 176.76 173.90 173.97 5628
5/16/2012 177.83 178.92 175.03 175.07 5589
5/15/2012 176.67 179.94 176.40 176.85 5764
5/14/2012 177.03 178.23 176.40 176.49 4949
5/11/2012 178.95 180.93 177.12 179.77 5527
5/10/2012 180.80 181.94 179.13 179.68 5507
5/9/2012 180.21 181.95 179.54 180.27 5223
5/8/2012 182.49 183.49 180.65 182.34 6215
5/7/2012 181.04 184.82 181.04 183.82 6929
5/4/2012 182.89 184.65 181.77 183.17 12639
5/3/2012 188.33 188.94 182.54 183.16 11972
5/2/2012 190.81 190.81 187.32 188.78 8949
5/1/2012 191.34 193.24 190.32 190.50 6555
4/30/2012 191.96 192.51 190.76 191.58 3986
4/27/2012 193.20 193.94 191.38 192.50 5907
4/26/2012 190.73 193.69 190.02 193.25 7138
4/25/2012 190.00 191.56 189.75 191.40 4612
4/24/2012 187.45 190.57 186.91 188.57 8128
4/23/2012 188.00 188.28 184.00 186.94 10214
4/20/2012 190.45 193.25 189.59 190.40 11774
4/19/2012 195.51 195.99 189.71 190.60 16731
4/18/2012 200.00 200.00 194.05 196.01 12879
4/17/2012 200.77 202.99 199.64 201.81 7367
4/16/2012 199.50 201.28 197.52 198.18 4648
4/13/2012 201.51 201.72 197.48 197.81 3871
4/12/2012 198.70 201.91 198.49 201.71 4592
4/11/2012 200.64 201.05 197.15 197.81 5647
4/10/2012 202.38 203.63 197.44 198.60 9982
4/9/2012 201.64 208.21 200.78 202.74 7622
4/5/2012 202.87 206.20 202.43 205.98 9693
4/4/2012 205.59 206.14 202.99 203.82 6816
4/3/2012 205.44 207.27 202.38 206.57 6054
4/2/2012 207.70 209.37 203.38 206.29 4798
3/30/2012 201.73 204.90 199.18 204.90 6584
3/29/2012 201.23 202.22 198.70 199.59 4786
3/28/2012 203.89 204.55 200.20 202.73 3515
3/27/2012 208.69 208.69 203.46 203.58 5555
3/26/2012 201.52 205.20 200.71 205.19 3853
3/23/2012 199.02 201.44 198.24 201.11 3644
3/22/2012 199.55 200.12 198.15 198.52 5721
3/21/2012 202.68 204.27 200.70 201.34 6526
3/20/2012 204.62 204.62 202.93 203.30 3202
3/19/2012 204.02 206.52 203.81 205.09 3089
3/16/2012 204.04 205.72 203.02 205.60 7361
3/15/2012 201.24 205.09 199.35 205.08 5376
3/14/2012 206.42 206.42 198.84 200.67 4913
Marketplace
Trading Center