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
12/5/2011172.94176.50172.12176.311,009,230
12/2/2011169.65173.22168.12169.02618,182
12/1/2011169.50170.24165.45167.41752,478
11/30/2011167.60172.53166.07172.041,388,163
11/29/2011159.55162.79158.91161.03877,661
11/28/2011157.81160.34157.35159.83975,108
11/25/2011151.23153.77150.35151.27217,068
11/23/2011153.78154.90151.44151.49894,686
11/22/2011156.32157.66154.06155.81562,734
11/21/2011156.43158.00154.29156.61640,330
11/18/2011160.89161.20158.12159.26667,802
11/17/2011160.96163.16158.74159.601,014,662
11/16/2011163.43164.88160.94161.33809,983
11/15/2011162.88168.33162.40165.881,068,169
11/14/2011162.80165.19161.77163.12762,210
11/11/2011161.98166.00160.50164.33946,145
11/10/2011156.27160.76154.46159.881,170,002
11/9/2011159.06159.06152.99153.231,086,863
11/8/2011163.39163.91159.43163.16816,890
11/7/2011158.01160.24155.60160.05720,793
11/4/2011157.02158.68154.57157.60541,012
11/3/2011157.13160.22153.05159.26840,922
11/2/2011152.63155.99150.74155.52772,121
11/1/2011152.09155.13149.84150.001,845,833
10/31/2011166.51166.92157.75157.791,355,761
10/28/2011169.10170.80165.23169.78939,399
10/27/2011159.97170.42159.66163.672,000,651
10/26/2011153.23155.25151.42154.37963,628
10/25/2011158.23158.23149.93150.38916,086
10/24/2011155.70158.34154.13157.48776,397
10/21/2011154.51155.75152.15154.32941,284
10/20/2011149.04153.51146.53152.161,160,290
10/19/2011153.00154.00148.06148.921,541,043
10/18/2011151.02157.76150.28156.301,155,108
10/17/2011154.25155.37150.25150.73619,683
10/14/2011154.05159.49154.05155.911,061,289
10/13/2011155.53155.53149.52153.651,038,022
10/12/2011154.49160.19154.33156.001,218,946
10/11/2011153.45155.44152.02153.06776,186
10/10/2011152.88156.72150.93155.251,081,306
10/7/2011152.35153.00147.69147.781,009,708
10/6/2011150.47152.19145.30151.67780,974
10/5/2011147.52151.14145.51150.49869,287
10/4/2011140.06147.57137.00147.201,279,340
10/3/2011146.81148.70141.43141.771,041,898
9/30/2011149.36151.57147.61148.011,095,526
9/29/2011152.73152.78148.07151.661,147,313
9/28/2011157.72157.72148.26148.55955,399
9/27/2011153.90157.75151.14152.491,187,988
9/26/2011148.01150.64144.68150.35872,437
9/23/2011143.56147.88142.79147.63770,757
9/22/2011142.66145.45140.22144.751,301,389
9/21/2011155.39156.83147.21147.22895,767
9/20/2011157.54159.42155.34155.58702,106
9/19/2011156.50157.72154.50156.25714,034
9/16/2011159.98161.89157.71160.881,152,822
9/15/2011154.23159.46153.50159.181,009,709
9/14/2011153.00154.32149.10152.301,101,750
9/13/2011153.36153.68150.07151.221,192,237
9/12/2011149.26152.05148.10151.30939,619
9/9/2011154.49154.94150.08151.07879,005
9/8/2011157.75158.31155.52155.86909,780
9/7/2011154.81159.02154.23158.91924,698
9/6/2011150.25152.62148.90152.411,055,334
9/2/2011160.19161.07155.05156.04775,673
9/1/2011164.72166.40162.15162.68814,185
8/31/2011166.57167.34163.07164.751,460,849
8/30/2011167.25168.94165.64167.00627,365
8/29/2011163.77168.29163.00168.18594,236
8/26/2011158.05163.01154.58160.99742,539
8/25/2011165.22167.97157.01158.641,036,675
8/24/2011158.35163.73156.76163.73707,542
8/23/2011153.30159.44150.24159.411,118,041
8/22/2011155.24156.47151.48152.171,197,117
8/19/2011150.25156.04150.00151.331,195,430
8/18/2011157.76157.76150.50152.281,029,382
8/17/2011162.33164.68159.38161.18867,487
8/16/2011164.81164.81158.91161.16874,834
8/15/2011162.63165.64162.01165.14782,812
8/12/2011167.06168.50159.91161.07947,742
8/11/2011150.05164.52148.67161.981,968,269
8/10/2011151.56155.12145.87148.061,944,221
8/9/2011150.02156.69144.64156.542,030,744
8/8/2011154.03159.74145.14145.251,855,223
8/5/2011165.64167.56157.00161.581,897,267
8/4/2011170.88172.68162.88163.251,275,994
8/3/2011174.61176.71169.54173.451,490,618
8/2/2011179.52179.52173.95174.491,145,297
8/1/2011181.40181.50175.09178.36978,759
7/29/2011172.50179.58172.38178.461,279,121
7/28/2011177.34178.26174.05175.071,279,898
7/27/2011184.58184.58175.65176.841,612,497
7/26/2011188.73188.73183.52184.42762,134
7/25/2011185.50187.42184.20186.00393,393
7/22/2011188.21189.99187.50187.92572,422
7/21/2011184.75188.58184.75187.72727,945
7/20/2011189.57191.49184.14184.50915,874
7/19/2011181.49183.94179.71183.691,211,445
7/18/2011184.24184.24178.78180.25700,936
7/15/2011187.79187.80182.35184.54745,674
Trading Center