BlackRock Inc $331.75

down -1.86


19/9/2014 04:00 PM  |  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
9/21/2012183.91184.27182.63183.00916,933
9/20/2012181.24183.37179.93183.00581,205
9/19/2012183.00183.69182.29182.33668,608
9/18/2012182.75183.75181.57182.74669,637
9/17/2012182.50183.95182.29182.72572,770
9/14/2012185.30185.46182.06183.001,090,325
9/13/2012176.78181.98175.29181.891,088,058
9/12/2012177.00178.08175.31176.69497,138
9/11/2012177.61179.35176.55176.72586,421
9/10/2012181.70181.95177.72177.83613,066
9/7/2012180.40182.73179.90182.02441,533
9/6/2012177.22180.40176.54180.18514,132
9/5/2012177.20177.97175.92176.00434,161
9/4/2012176.67178.00175.36176.93376,368
8/31/2012176.94177.98174.86176.37395,015
8/30/2012175.44176.83174.50176.01434,679
8/29/2012178.88179.20176.75177.15303,550
8/28/2012176.78179.43176.22178.32651,919
8/27/2012178.53178.99176.75177.00287,496
8/24/2012176.62178.88175.51178.27299,423
8/23/2012178.25178.69176.77177.30300,142
8/22/2012178.30178.98177.22178.04326,550
8/21/2012178.80181.34177.46178.53460,828
8/20/2012177.72179.30177.25178.37410,355
8/17/2012179.45180.00177.57178.79388,986
8/16/2012176.06177.99175.23177.22374,115
8/15/2012172.97176.45172.95176.03466,795
8/14/2012175.51175.57172.41173.00474,414
8/13/2012174.11175.34173.21174.95353,669
8/10/2012173.58174.74172.94174.41382,257
8/9/2012173.50175.55173.13174.79427,726
8/8/2012173.00173.91172.61173.67451,224
8/7/2012173.74174.63173.01174.01747,145
8/6/2012173.80175.29172.69172.91501,750
8/3/2012170.87173.73170.00173.19596,691
8/2/2012168.24169.60166.00168.51569,185
8/1/2012170.76172.92169.29169.62423,278
7/31/2012170.90171.69168.65170.26504,000
7/30/2012170.85172.54168.71172.03530,566
7/27/2012166.36171.54165.69170.67631,177
7/26/2012166.64167.24164.42165.001,041,351
7/25/2012165.51166.27163.95164.06961,723
7/24/2012166.48168.00163.85164.421,179,039
7/23/2012170.31170.31165.66166.851,184,552
7/20/2012175.27176.32173.11173.31735,242
7/19/2012175.07176.95174.55176.12665,672
7/18/2012172.89176.00171.74175.05896,897
7/17/2012175.77176.44172.32176.15576,253
7/16/2012175.51176.47174.03175.29472,174
7/13/2012172.79176.40172.50175.78541,899
7/12/2012173.51173.51171.24172.47754,053
7/11/2012173.97175.38172.75175.13826,099
7/10/2012173.06175.21171.96173.511,108,940
7/9/2012171.51172.45169.45171.86775,285
7/6/2012170.16171.45169.32171.28671,460
7/5/2012172.96174.53170.64171.75666,132
7/3/2012169.03173.86169.03173.84517,539
7/2/2012169.81170.37168.46169.63853,254
6/29/2012169.87169.87166.98169.821,101,163
6/28/2012165.17166.21163.24166.091,163,505
6/27/2012169.26169.26165.97166.381,230,410
6/26/2012167.16169.00166.52168.19667,616
6/25/2012169.11169.52165.71166.911,223,958
6/22/2012173.35174.91170.66172.003,065,968
6/21/2012175.66177.10170.83170.95945,418
6/20/2012177.24177.24174.24175.66709,078
6/19/2012174.78177.35173.69176.08646,591
6/18/2012175.86175.86171.92173.45864,244
6/15/2012173.56177.66173.18176.731,764,046
6/14/2012171.92173.16171.11172.69910,128
6/13/2012173.28173.34170.16171.92795,268
6/12/2012174.13174.96170.33173.02837,279
6/11/2012175.38175.40171.78171.95862,436
6/8/2012170.79173.93169.96173.91597,337
6/7/2012171.98174.00171.72172.12857,320
6/6/2012168.57170.71167.24170.56772,263
6/5/2012162.71166.75162.71166.281,329,552
6/4/2012167.17168.35163.64165.001,086,386
6/1/2012168.07169.33165.40166.571,687,375
5/31/2012170.53171.93167.56170.801,346,562
5/30/2012172.99173.00170.18170.771,355,587
5/29/2012173.13174.69171.02174.601,629,244
5/25/2012170.47172.25169.61171.361,494,497
5/24/2012169.30170.91166.81170.443,906,205
5/23/2012160.65168.06160.25167.5022,887,921
5/22/2012166.99167.65162.72163.373,999,869
5/21/2012167.11172.62166.01167.731,839,172
5/18/2012173.26174.67171.36171.91772,183
5/17/2012175.00176.76173.90173.97562,788
5/16/2012177.83178.92175.03175.07558,848
5/15/2012176.67179.94176.40176.85576,369
5/14/2012177.03178.23176.40176.49494,875
5/11/2012178.95180.93177.12179.77552,682
5/10/2012180.80181.94179.13179.68550,698
5/9/2012180.21181.95179.54180.27522,249
5/8/2012182.49183.49180.65182.34621,468
5/7/2012181.04184.82181.04183.82692,827
5/4/2012182.89184.65181.77183.171,263,814
5/3/2012188.33188.94182.54183.161,197,131
5/2/2012190.81190.81187.32188.78894,895
Trading Center