BLACKROCK $283.35

up +0.55


24/5/2013 04:24 PM  |  NYSE : BLK  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

BLK historical data

Date Open High Low Close Volume
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
8/4/2010 160.64 161.25 157.19 160.43 4894
8/3/2010 162.85 162.94 160.35 160.84 3453
8/2/2010 160.00 163.51 160.00 162.85 3692
7/30/2010 156.60 159.24 156.00 157.49 3137
7/29/2010 158.00 159.96 155.71 158.24 4381
7/28/2010 158.20 159.99 155.43 157.00 3086
7/27/2010 160.29 162.64 157.19 157.58 3885
7/26/2010 155.25 159.89 155.01 159.65 4393
7/23/2010 150.28 155.59 150.01 154.49 4660
7/22/2010 144.65 152.20 144.00 151.21 5872
7/21/2010 150.25 150.99 141.01 143.33 11276
7/20/2010 146.36 149.47 145.20 149.36 4431
7/19/2010 150.00 150.21 146.84 148.13 2019
7/16/2010 152.95 152.97 148.96 149.14 3604
7/15/2010 154.77 155.38 151.02 153.99 2787
7/14/2010 156.68 156.76 153.11 155.25 2670
7/13/2010 155.24 158.45 155.10 156.90 3669
7/12/2010 153.92 155.69 152.94 154.15 1943
7/9/2010 151.94 155.26 150.55 154.97 3733
7/8/2010 149.91 152.25 148.88 152.25 4628
7/7/2010 145.20 148.61 144.62 148.48 3326
7/6/2010 144.18 147.61 143.35 145.21 4731
7/2/2010 140.44 144.02 139.28 142.79 5336
7/1/2010 145.35 145.35 138.42 140.32 6398
6/30/2010 144.86 147.05 143.01 143.40 3114
6/29/2010 149.47 149.93 145.20 145.60 4700
6/28/2010 152.80 153.84 151.53 152.14 2434
6/25/2010 150.66 155.67 150.28 152.34 6768
6/24/2010 154.58 154.79 150.55 150.74 3012
6/23/2010 155.46 156.60 153.95 155.05 2966
6/22/2010 156.90 158.81 155.83 155.84 2461
6/21/2010 160.78 161.85 157.02 157.92 4066
6/18/2010 158.85 160.45 158.40 158.77 3291
6/17/2010 162.26 162.39 157.69 159.37 3415
6/16/2010 161.31 163.42 160.31 161.52 3318
6/15/2010 159.99 163.29 158.84 163.28 3429
6/14/2010 158.96 161.20 157.95 158.77 4214
6/11/2010 154.11 159.26 154.11 159.14 3289
6/10/2010 156.18 158.52 153.96 156.98 5808
6/9/2010 158.85 158.85 154.39 154.91 5078
6/8/2010 156.92 158.38 151.81 156.49 9921
6/7/2010 160.62 162.18 157.32 157.50 5462
6/4/2010 160.99 162.38 159.06 159.49 5806
6/3/2010 167.88 167.88 162.22 163.84 3536
6/2/2010 165.40 165.70 162.56 164.77 4959
6/1/2010 165.09 167.88 162.90 163.20 3385
5/28/2010 172.49 174.08 166.73 167.88 5759
5/27/2010 168.64 172.48 166.35 172.39 7252
5/26/2010 164.75 165.78 162.34 164.04 10750
5/25/2010 158.02 162.57 155.50 162.44 7018
5/24/2010 167.51 169.68 161.95 161.96 5864
5/21/2010 159.18 167.05 158.00 166.47 10708
5/20/2010 165.77 165.77 160.10 160.10 6578
5/19/2010 167.92 169.65 164.00 167.95 5356
5/18/2010 172.26 175.81 167.52 168.49 5829
5/17/2010 169.54 172.70 167.14 171.00 5524
5/14/2010 171.60 172.73 168.65 169.72 5171
5/13/2010 174.24 175.26 172.05 172.37 3140
5/12/2010 171.53 174.18 171.01 173.97 4639
5/11/2010 174.62 174.62 169.76 170.99 9404
5/10/2010 176.52 181.11 174.61 176.57 5975
5/7/2010 171.60 175.99 169.53 172.12 12324
5/6/2010 173.80 179.42 167.24 171.62 12791
5/5/2010 174.40 178.44 173.49 174.80 7666
5/4/2010 184.04 184.50 176.96 177.68 6682
5/3/2010 185.61 187.41 184.26 185.76 4210
4/30/2010 189.43 189.92 182.48 184.00 8466
4/29/2010 186.85 191.17 185.52 190.39 6995
4/28/2010 187.79 190.99 181.18 184.44 11064
4/27/2010 192.00 193.78 185.01 185.50 10420
4/26/2010 204.30 204.30 192.40 192.95 18168
4/23/2010 206.91 211.89 206.91 211.02 5916
4/22/2010 202.00 208.33 200.66 207.79 6987
4/21/2010 202.40 205.35 199.28 201.20 3867
4/20/2010 204.85 204.85 201.77 203.18 3195
4/19/2010 199.52 203.63 199.42 202.61 4548
4/16/2010 206.10 206.68 199.23 200.75 8212
4/15/2010 212.00 212.27 206.62 206.70 5798
4/14/2010 208.20 211.43 207.51 211.38 5864
4/13/2010 205.69 207.72 204.54 206.90 3359
4/12/2010 205.37 207.00 204.65 205.80 5613
4/9/2010 203.98 208.90 203.98 206.11 7747
4/8/2010 197.56 204.59 197.40 204.56 13291
4/7/2010 198.75 201.41 197.86 199.02 11176
4/6/2010 203.62 205.09 198.06 198.55 13999
4/5/2010 210.69 210.69 205.57 206.00 6453
4/1/2010 211.44 211.98 206.95 211.05 16323
3/31/2010 218.77 221.78 216.71 217.76 3248
3/30/2010 220.01 220.12 217.72 219.13 2228
3/29/2010 219.00 220.43 215.43 220.05 3146
3/26/2010 225.93 225.94 218.08 219.27 5381
3/25/2010 225.01 227.70 224.35 225.41 4865
3/24/2010 226.01 226.92 223.75 225.00 3275
3/23/2010 225.68 227.77 224.80 227.00 3012
3/22/2010 223.00 225.80 222.01 225.70 2969
Marketplace
Trading Center