BLACKROCK $283.35

up +0.55


24/5/2013 05:24 PM  |  NYSE : BLK  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

BLK historical data

Date Open High Low Close Volume
10/19/2011 153.00 154.00 148.06 148.92 15408
10/18/2011 151.02 157.76 150.28 156.30 11552
10/17/2011 154.25 155.37 150.25 150.73 6197
10/14/2011 154.05 159.49 154.05 155.91 10613
10/13/2011 155.53 155.53 149.52 153.65 10381
10/12/2011 154.49 160.19 154.33 156.00 12190
10/11/2011 153.45 155.44 152.02 153.06 7762
10/10/2011 152.88 156.72 150.93 155.25 10814
10/7/2011 152.35 153.00 147.69 147.78 10098
10/6/2011 150.47 152.19 145.30 151.67 7810
10/5/2011 147.52 151.14 145.51 150.49 8693
10/4/2011 140.06 147.57 137.00 147.20 12789
10/3/2011 146.81 148.70 141.43 141.77 10419
9/30/2011 149.36 151.57 147.61 148.01 10956
9/29/2011 152.73 152.78 148.07 151.66 11474
9/28/2011 157.72 157.72 148.26 148.55 9527
9/27/2011 153.90 157.75 151.14 152.49 11880
9/26/2011 148.01 150.64 144.68 150.35 8725
9/23/2011 143.56 147.88 142.79 147.63 7708
9/22/2011 142.66 145.45 140.22 144.75 13014
9/21/2011 155.39 156.83 147.21 147.22 8958
9/20/2011 157.54 159.42 155.34 155.58 7022
9/19/2011 156.50 157.72 154.50 156.25 7141
9/16/2011 159.98 161.89 157.71 160.88 11529
9/15/2011 154.23 159.46 153.50 159.18 10098
9/14/2011 153.00 154.32 149.10 152.30 11018
9/13/2011 153.36 153.68 150.07 151.22 11923
9/12/2011 149.26 152.05 148.10 151.30 9397
9/9/2011 154.49 154.94 150.08 151.07 8791
9/8/2011 157.75 158.31 155.52 155.86 9098
9/7/2011 154.81 159.02 154.23 158.91 9247
9/6/2011 150.25 152.62 148.90 152.41 10554
9/2/2011 160.19 161.07 155.05 156.04 7691
9/1/2011 164.72 166.40 162.15 162.68 8142
8/31/2011 166.57 167.34 163.07 164.75 14608
8/30/2011 167.25 168.94 165.64 167.00 6274
8/29/2011 163.77 168.29 163.00 168.18 5943
8/26/2011 158.05 163.01 154.58 160.99 7426
8/25/2011 165.22 167.97 157.01 158.64 10367
8/24/2011 158.35 163.73 156.76 163.73 7076
8/23/2011 153.30 159.44 150.24 159.41 11180
8/22/2011 155.24 156.47 151.48 152.17 11972
8/19/2011 150.25 156.04 150.00 151.33 11955
8/18/2011 157.76 157.76 150.50 152.28 10294
8/17/2011 162.33 164.68 159.38 161.18 8248
8/16/2011 160.16 164.81 158.91 161.16 8749
8/15/2011 162.63 165.64 162.01 165.14 7829
8/12/2011 167.06 168.50 159.91 161.07 9478
8/11/2011 150.05 164.52 148.67 161.98 19683
8/10/2011 151.56 155.12 145.87 148.06 19442
8/9/2011 150.02 156.69 144.64 156.54 20308
8/8/2011 154.03 159.74 145.14 145.25 18553
8/5/2011 165.64 167.56 157.00 161.58 18973
8/4/2011 170.88 172.68 162.88 163.25 12760
8/3/2011 174.61 176.71 169.54 173.45 14906
8/2/2011 179.52 179.52 173.95 174.49 11418
8/1/2011 181.40 181.50 175.09 178.36 9788
7/29/2011 172.50 179.58 172.38 178.46 12763
7/28/2011 177.34 178.26 174.05 175.07 12795
7/27/2011 184.58 184.58 175.65 176.84 16125
7/26/2011 188.73 188.73 183.52 184.42 7622
7/25/2011 185.50 187.42 184.20 186.00 3934
7/22/2011 188.21 189.99 187.50 187.92 5725
7/21/2011 184.75 188.58 184.75 187.72 7286
7/20/2011 189.57 191.49 184.14 184.50 9159
7/19/2011 181.49 183.94 179.71 183.69 12115
7/18/2011 184.24 184.24 178.78 180.25 7010
7/15/2011 187.79 187.80 182.35 184.54 7457
7/14/2011 186.35 186.81 181.76 182.27 6724
7/13/2011 185.23 187.00 184.50 185.05 7653
7/12/2011 185.40 188.56 183.50 183.69 9435
7/11/2011 190.17 192.45 185.82 186.38 8356
7/8/2011 195.25 195.85 193.86 195.45 6182
7/7/2011 197.76 199.10 197.05 198.49 4143
7/6/2011 194.19 195.78 193.09 195.55 5706
7/5/2011 195.44 196.35 194.18 194.51 4023
7/1/2011 192.05 196.64 191.10 196.42 7411
6/30/2011 192.81 193.28 189.84 191.81 7821
6/29/2011 190.48 192.50 189.23 191.89 8292
6/28/2011 187.47 189.28 186.20 189.26 5933
6/27/2011 184.56 187.42 184.10 187.07 4342
6/24/2011 187.48 187.86 183.51 184.39 7717
6/23/2011 186.18 187.99 184.71 187.37 6905
6/22/2011 189.69 191.41 189.08 189.14 5903
6/21/2011 190.35 191.85 188.67 190.73 5430
6/20/2011 186.85 189.79 186.14 189.40 4073
6/17/2011 190.95 191.00 186.90 187.34 6592
6/16/2011 186.99 189.00 185.19 188.13 8268
6/15/2011 190.53 191.38 185.51 186.32 8266
6/14/2011 191.71 193.00 191.12 192.56 5169
6/10/2011 190.11 191.69 185.27 185.82 8960
6/9/2011 190.19 193.15 187.44 192.32 4405
6/8/2011 189.26 190.86 188.94 189.69 6003
6/7/2011 189.04 191.57 188.48 189.64 6780
6/6/2011 192.88 193.98 187.51 187.85 7956
6/3/2011 196.28 196.33 193.54 193.63 7538
6/2/2011 199.43 201.03 197.89 199.58 6006
6/1/2011 207.25 207.42 199.29 199.35 10553
5/31/2011 202.50 205.56 201.38 205.56 8977
5/27/2011 198.00 201.18 197.70 200.67 6630
Marketplace
Trading Center