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
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
3/13/2012 197.00 203.01 195.26 203.00 7730
3/12/2012 196.98 196.98 194.51 194.88 6273
3/9/2012 196.32 197.51 195.28 196.91 4376
3/8/2012 198.55 198.97 195.02 195.55 6852
3/7/2012 194.15 196.72 193.28 196.72 5160
3/6/2012 193.65 194.95 191.88 193.17 8706
3/5/2012 196.74 196.82 194.55 195.24 4564
3/2/2012 197.80 200.25 197.60 198.25 8312
3/1/2012 198.02 200.00 197.16 198.50 7066
2/29/2012 202.09 202.09 197.57 199.00 12309
2/28/2012 197.94 199.90 197.40 198.33 5671
2/27/2012 195.00 198.40 194.00 197.71 4770
2/24/2012 198.49 199.10 195.23 196.00 5857
2/23/2012 193.59 198.09 192.80 197.13 6525
2/22/2012 192.70 194.60 192.40 193.51 4835
2/21/2012 196.37 196.79 193.87 194.53 5822
2/17/2012 194.73 196.80 192.20 196.19 7165
2/16/2012 193.08 193.21 190.56 193.12 8551
2/15/2012 192.68 192.95 189.43 189.88 7815
2/14/2012 191.00 192.81 189.88 191.52 6461
2/13/2012 191.37 192.71 190.56 192.45 5546
2/10/2012 188.02 190.41 187.56 190.00 4195
2/9/2012 190.46 190.96 188.54 190.19 6055
2/8/2012 189.77 190.65 188.99 190.25 5656
2/7/2012 188.98 189.99 187.32 189.47 4176
2/6/2012 184.01 190.20 184.01 190.18 7349
2/3/2012 185.26 188.69 184.69 188.64 13319
2/2/2012 182.98 184.42 182.35 183.77 10074
2/1/2012 185.48 185.48 181.11 183.00 10868
1/31/2012 184.41 184.88 180.41 182.00 7584
1/30/2012 185.68 186.00 182.81 183.22 5976
1/27/2012 186.00 189.05 185.58 187.49 5066
1/26/2012 189.80 191.68 186.40 187.86 7193
1/25/2012 188.04 188.81 186.32 188.24 6380
1/24/2012 184.23 189.25 184.23 189.02 6339
1/23/2012 181.99 185.71 181.63 185.56 7085
1/20/2012 184.75 186.59 180.83 182.82 12750
1/19/2012 187.00 187.80 181.05 187.54 9193
1/18/2012 187.50 188.75 185.61 187.80 7208
1/17/2012 188.62 190.40 186.92 187.46 13368
1/13/2012 185.74 186.92 184.40 186.57 9119
1/12/2012 186.91 187.17 182.26 187.06 6326
1/11/2012 182.03 184.10 179.04 183.87 5348
1/10/2012 182.42 183.60 181.00 183.09 5406
1/9/2012 179.30 179.86 177.30 179.25 6321
1/6/2012 179.68 180.95 177.51 179.13 4131
1/5/2012 179.50 179.92 175.18 179.33 8122
1/4/2012 179.55 180.87 177.64 179.96 4816
1/3/2012 183.65 185.96 180.87 181.27 6543
12/30/2011 179.40 179.43 177.87 178.24 2522
12/29/2011 177.40 179.50 176.55 179.40 3422
12/28/2011 177.88 177.88 175.90 176.44 3010
12/27/2011 178.18 179.77 177.02 177.84 3107
12/23/2011 176.70 178.73 175.00 178.41 3131
12/22/2011 173.88 176.20 173.51 175.49 5886
12/21/2011 173.34 174.46 170.11 173.35 6019
12/20/2011 169.54 173.91 169.22 173.14 6084
12/19/2011 170.57 170.89 165.09 165.60 6675
12/16/2011 168.72 170.89 167.87 170.33 9409
12/15/2011 169.88 169.95 167.50 167.84 4436
12/14/2011 166.80 168.68 165.28 166.94 6912
12/13/2011 171.00 172.34 165.37 167.75 4981
12/12/2011 166.34 170.32 166.34 169.48 5320
12/9/2011 168.61 173.55 168.29 172.68 7296
12/8/2011 172.65 172.89 167.13 167.50 7150
12/7/2011 172.89 175.21 170.98 174.37 4979
12/6/2011 176.23 176.23 172.00 173.46 5301
12/5/2011 172.94 176.50 172.12 176.31 10093
12/2/2011 169.65 173.22 168.12 169.02 6182
12/1/2011 169.50 170.24 165.45 167.41 7525
11/30/2011 167.60 172.53 166.07 172.04 13882
11/29/2011 159.55 162.79 158.91 161.03 8773
11/28/2011 157.81 160.34 157.35 159.83 9752
11/25/2011 151.23 153.77 150.35 151.27 2171
11/23/2011 153.78 154.90 151.44 151.49 8947
11/22/2011 156.32 157.66 154.06 155.81 5628
11/21/2011 156.43 158.00 154.29 156.61 6404
11/18/2011 160.89 161.20 158.12 159.26 6678
11/17/2011 160.96 163.16 158.74 159.60 10147
11/16/2011 163.43 164.88 160.94 161.33 8100
11/15/2011 162.88 168.33 162.40 165.88 10682
11/14/2011 162.80 165.19 161.77 163.12 7623
11/11/2011 161.98 166.00 160.50 164.33 9462
11/10/2011 156.27 160.76 154.46 159.88 11700
Marketplace
Trading Center