BLACKROCK $289.25

down -1.70


20/5/2013 04:20 PM  |  NYSE : BLK  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

BLK historical data

Date Open High Low Close Volume
12/27/2010 188.56 189.97 187.03 189.26 3879
12/23/2010 190.72 191.74 188.41 188.67 3562
12/22/2010 193.39 193.74 190.31 190.96 6786
12/21/2010 189.44 192.58 188.74 192.51 8888
12/20/2010 187.53 189.00 185.46 188.50 15022
12/17/2010 182.72 189.03 181.25 187.20 39797
12/16/2010 181.65 183.30 178.23 183.11 9379
12/15/2010 183.09 184.13 180.65 180.90 7531
12/14/2010 181.94 184.23 181.34 182.66 7138
12/13/2010 184.00 185.28 181.57 181.88 9257
12/10/2010 179.80 183.11 178.50 183.05 19820
12/9/2010 178.13 179.90 175.13 179.82 14896
12/8/2010 171.51 174.30 171.25 173.70 8489
12/7/2010 173.01 174.47 169.60 171.39 13235
12/6/2010 172.69 172.95 169.95 171.48 7476
12/3/2010 170.54 172.76 168.06 172.35 7196
12/2/2010 168.12 171.88 168.09 171.85 10484
12/1/2010 164.50 167.75 163.75 167.62 15068
11/30/2010 162.28 164.00 162.00 163.00 11476
11/29/2010 164.14 164.43 161.53 163.10 10460
11/26/2010 165.14 165.97 164.01 164.60 2309
11/24/2010 165.06 166.45 164.43 165.89 9489
11/23/2010 166.00 166.07 162.55 163.03 12005
11/22/2010 168.56 169.80 166.26 166.87 10770
11/19/2010 169.63 170.00 166.81 168.98 8421
11/18/2010 171.33 171.92 168.87 169.15 22627
11/17/2010 168.25 170.01 167.04 168.93 19298
11/16/2010 170.86 172.35 165.78 167.28 23073
11/15/2010 173.72 173.75 170.92 173.08 17154
11/12/2010 170.32 173.08 167.50 173.07 33502
11/11/2010 168.00 172.41 166.04 171.20 31355
11/10/2010 165.63 168.95 165.11 168.48 50911
11/9/2010 165.61 167.50 164.34 164.51 163436
11/8/2010 171.99 172.28 168.89 169.09 20846
11/5/2010 169.09 173.96 169.03 173.15 11846
11/4/2010 167.49 169.96 166.71 169.01 23378
11/3/2010 166.48 168.90 164.01 165.66 19592
11/2/2010 173.83 174.35 172.60 173.04 2115
11/1/2010 171.74 174.47 170.16 171.85 3029
10/29/2010 168.58 171.25 168.25 170.99 5784
10/28/2010 169.15 169.85 167.70 168.13 3196
10/27/2010 167.72 168.69 166.21 168.50 3143
10/26/2010 167.85 169.24 167.00 168.62 3296
10/25/2010 167.71 169.63 167.71 168.39 7653
10/22/2010 167.35 170.04 166.92 167.56 5933
10/21/2010 169.98 170.07 165.17 166.26 9233
10/20/2010 174.48 174.93 168.07 169.51 14354
10/19/2010 174.75 176.00 173.00 174.63 3808
10/18/2010 175.12 177.33 175.12 176.50 4475
10/15/2010 176.50 177.85 175.00 175.74 3396
10/14/2010 178.61 180.13 177.28 177.75 7245
10/13/2010 179.40 181.00 178.02 179.24 4016
10/12/2010 176.22 178.75 174.63 178.61 4540
10/11/2010 175.72 177.80 175.20 177.24 5669
10/8/2010 172.00 174.84 170.92 174.50 4066
10/7/2010 171.60 172.86 170.80 170.95 3060
10/6/2010 170.06 171.37 169.59 171.35 4399
10/5/2010 167.00 172.47 166.17 171.31 8464
10/4/2010 171.56 171.56 169.06 170.91 4534
10/1/2010 171.80 171.80 169.35 171.34 4164
9/30/2010 169.99 172.00 169.50 170.25 7287
9/29/2010 167.61 170.26 167.61 168.76 5613
9/28/2010 167.00 168.79 164.79 168.67 3946
9/27/2010 163.58 167.25 163.41 165.90 3772
9/24/2010 164.21 167.40 164.00 167.23 2993
9/23/2010 165.74 165.74 160.86 161.67 6762
9/22/2010 168.21 169.40 164.76 165.74 4694
9/21/2010 172.67 172.87 166.68 167.75 7647
9/20/2010 165.78 172.19 165.78 171.68 7495
9/17/2010 163.24 165.45 161.06 165.05 5441
9/16/2010 163.37 164.39 160.54 162.54 4296
9/15/2010 158.31 165.81 158.31 164.90 7359
9/14/2010 150.93 160.50 149.95 159.55 10119
9/13/2010 152.71 154.00 149.98 150.69 3859
9/10/2010 150.78 151.57 149.75 151.16 2926
9/9/2010 154.05 156.00 148.54 150.74 4633
9/8/2010 150.25 152.83 150.25 151.94 3673
9/7/2010 150.90 151.83 150.34 150.78 2206
9/3/2010 150.20 151.59 150.09 151.55 3004
9/2/2010 145.50 149.61 145.50 149.30 3173
9/1/2010 144.63 147.12 143.21 146.57 3186
8/31/2010 141.33 142.18 140.25 141.95 3608
8/30/2010 141.34 143.30 140.88 142.17 3377
8/27/2010 140.42 141.73 139.16 141.15 3029
8/26/2010 141.77 142.25 139.44 139.44 2655
8/25/2010 140.02 141.64 139.36 141.20 4284
8/24/2010 141.47 142.20 140.08 141.39 4349
8/23/2010 145.71 146.00 142.64 143.15 4338
8/20/2010 147.00 147.50 144.50 145.40 5368
8/19/2010 149.95 151.43 147.00 147.33 4111
8/18/2010 151.71 152.74 149.51 150.48 2275
8/17/2010 152.25 153.40 151.37 151.90 2033
8/16/2010 150.35 151.25 148.99 150.82 3031
8/13/2010 149.00 153.91 148.99 151.58 2952
8/12/2010 151.75 151.75 149.34 149.50 4233
8/11/2010 154.78 156.29 152.73 152.95 3367
8/10/2010 158.89 161.01 157.50 159.41 3296
8/9/2010 158.31 160.36 157.61 159.65 2942
8/6/2010 159.83 159.83 154.24 157.16 5427
8/5/2010 159.50 161.57 159.06 160.52 2220
Marketplace
Trading Center