BlackRock Inc $333.55

down -2.92


27/8/2014 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
6/22/2011189.69191.41189.08189.14590,488
6/21/2011190.35191.85188.67190.73542,986
6/20/2011186.85189.79186.14189.40407,269
6/17/2011190.95191.00186.90187.34659,157
6/16/2011186.99189.00185.19188.13826,707
6/15/2011190.53191.38185.51186.32826,592
6/14/2011191.71193.00191.12192.56516,845
6/13/2011186.21189.22186.00188.93762,074
6/10/2011190.11191.69185.27185.82896,000
6/9/2011190.19193.15187.44192.32440,405
6/8/2011189.26190.86188.94189.69600,205
6/7/2011189.04191.57188.48189.64678,496
6/6/2011192.88193.98187.51187.85795,585
6/3/2011196.28196.33193.54193.63753,830
6/2/2011199.43201.03197.89199.58600,505
6/1/2011207.25207.42199.29199.351,055,272
5/31/2011202.50205.56201.38205.56897,665
5/27/2011198.00201.18197.70200.67662,902
5/26/2011195.42198.22194.00197.54629,823
5/25/2011193.00195.86193.00195.41625,604
5/24/2011192.54194.23191.52193.051,056,204
5/23/2011195.57196.20193.51194.74542,517
5/20/2011198.00199.99197.33197.51566,220
5/19/2011198.03199.86196.03198.10916,613
5/18/2011190.48193.75189.50193.25361,987
5/17/2011191.08191.95187.47190.54608,648
5/16/2011192.26195.90191.73191.95457,931
5/13/2011196.22196.67193.89194.24299,752
5/12/2011194.16196.00192.08195.88486,117
5/11/2011197.15197.15194.17194.52503,208
5/10/2011197.01198.16195.67198.00423,158
5/9/2011197.32197.32194.23196.67431,552
5/6/2011194.09197.56193.89195.74746,903
5/5/2011193.22193.88190.74191.47516,834
5/4/2011197.06197.85192.62194.01575,213
5/3/2011197.61197.61192.01194.07570,752
5/2/2011196.86197.50195.32195.53462,908
4/29/2011197.85198.27194.88195.94453,714
4/28/2011198.90199.34196.53198.00534,139
4/27/2011199.14200.41196.78199.90746,351
4/26/2011197.41199.50196.74198.93565,616
4/25/2011198.77199.99195.90197.13803,444
4/21/2011195.80199.21194.12198.88959,384
4/20/2011194.37196.48192.80193.72985,420
4/19/2011191.32192.03189.35192.03708,749
4/18/2011191.08192.99189.06190.55971,348
4/15/2011194.98195.09192.55193.24681,771
4/14/2011193.16194.29192.15193.38679,583
4/13/2011196.03196.93193.28194.681,180,115
4/12/2011197.21197.21193.92194.78904,940
4/11/2011195.85197.29195.52195.95797,964
4/8/2011199.00199.91195.31196.10817,259
4/7/2011199.65199.79196.80197.99959,989
4/6/2011200.74200.75198.70199.221,058,702
4/5/2011200.25202.20198.94199.481,303,643
4/4/2011201.40202.80199.82200.991,768,835
4/1/2011202.05204.50202.00202.4318,681,345
3/31/2011198.10201.04198.10201.012,705,045
3/30/2011196.34200.10194.88198.844,569,899
3/29/2011187.26187.87185.20186.50975,698
3/28/2011189.30190.68187.19187.47570,353
3/25/2011186.59189.02185.55188.24592,569
3/24/2011183.95186.50183.95185.551,011,109
3/23/2011184.78185.14181.37183.70525,669
3/22/2011185.63186.34184.68185.03509,917
3/21/2011185.01187.13185.00186.00461,779
3/18/2011185.28186.76183.09184.55748,542
3/17/2011183.29184.54181.72183.96675,028
3/16/2011185.20186.23179.52179.77925,663
3/15/2011183.29186.78180.29185.70792,376
3/14/2011188.68189.18185.59188.43584,794
3/11/2011190.75191.92188.32189.98593,669
3/10/2011194.38196.21188.91190.38944,624
3/9/2011198.07198.78195.65196.90552,413
3/8/2011199.08200.39196.85198.83564,410
3/7/2011202.50203.11196.64198.24654,628
3/4/2011207.18207.44201.01201.89537,346
3/3/2011199.37207.16199.21207.06704,763
3/2/2011200.73202.03198.74198.85710,066
3/1/2011209.77209.77200.90201.43748,069
2/28/2011203.11205.61200.51203.99685,289
2/25/2011202.99204.55201.44203.92864,081
2/24/2011195.79201.44193.58201.20832,423
2/23/2011199.00199.83194.38195.13683,094
2/22/2011203.41204.16197.91198.41537,484
2/18/2011205.45207.47202.90206.67516,816
2/17/2011205.02205.48202.80204.59378,968
2/16/2011206.03207.00204.00205.34458,164
2/15/2011203.61206.00202.54205.66457,718
2/14/2011203.50206.44202.59205.01672,418
2/11/2011200.01203.60199.00203.42472,919
2/10/2011198.01201.59198.01200.71486,853
2/9/2011198.27200.65197.26199.62446,974
2/8/2011196.78199.45195.06199.37727,570
2/7/2011195.26198.50195.00196.00808,344
2/4/2011197.10197.65194.06194.35702,181
2/3/2011197.00197.82194.51196.82462,087
2/2/2011199.57199.99197.03197.64778,139
2/1/2011199.23202.00198.50201.23639,179
1/31/2011194.60198.20194.54198.02702,228
Trading Center