BLACKSTONE GROUP $22.65

up +0.40


24/5/2013 05:24 PM  |  NYSE : BX  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

BX historical data

Date Open High Low Close Volume
5/24/2013 22.01 22.74 22.00 22.65 51557
5/23/2013 21.38 22.34 21.11 22.25 94172
5/22/2013 23.32 23.60 21.62 22.38 75854
5/21/2013 23.54 23.80 23.28 23.33 65053
5/20/2013 23.52 23.70 23.25 23.42 56023
5/17/2013 23.17 23.55 23.10 23.45 54762
5/16/2013 22.86 23.18 22.71 22.94 48890
5/15/2013 22.51 22.70 22.27 22.64 49779
5/14/2013 22.27 22.93 22.20 22.53 49330
5/13/2013 22.18 22.35 22.11 22.20 29376
5/10/2013 22.07 22.27 21.78 21.95 24172
5/9/2013 22.45 22.65 21.98 22.00 55062
5/8/2013 22.43 22.58 22.19 22.45 59568
5/7/2013 22.99 23.30 22.20 22.21 108784
5/6/2013 22.12 22.59 22.04 22.49 64850
5/3/2013 21.21 21.98 21.18 21.75 91073
5/2/2013 20.52 21.10 20.39 20.78 47562
5/1/2013 20.47 20.55 20.25 20.35 30842
4/30/2013 20.46 20.78 20.43 20.55 34621
4/29/2013 20.42 20.65 20.23 20.46 37985
4/26/2013 20.48 20.73 20.23 20.26 30987
4/25/2013 20.42 20.77 20.19 20.60 4798
4/24/2013 20.34 20.71 20.01 20.58 88509
4/23/2013 20.29 20.71 20.20 20.27 60140
4/22/2013 20.14 20.39 20.04 20.16 36570
4/19/2013 20.50 20.50 19.80 20.04 47652
4/18/2013 20.78 20.95 19.51 19.98 64299
4/17/2013 20.59 20.70 20.25 20.43 37580
4/16/2013 21.07 21.25 20.73 20.92 34384
4/15/2013 21.29 21.34 19.97 20.49 59249
4/12/2013 21.10 21.29 20.89 21.22 32672
4/11/2013 20.95 21.46 20.93 21.10 44725
4/10/2013 20.50 20.98 20.42 20.91 51653
4/9/2013 20.16 20.70 19.96 20.39 34783
4/8/2013 19.50 20.30 19.27 20.27 37026
4/5/2013 19.01 19.65 18.76 19.50 43381
4/4/2013 19.04 19.50 18.77 19.42 48179
4/3/2013 19.57 19.70 18.83 19.10 53011
4/2/2013 19.49 19.66 19.41 19.45 33323
4/1/2013 19.85 19.90 19.31 19.38 33827
3/28/2013 20.15 20.19 19.50 19.78 38496
3/27/2013 19.97 20.13 19.67 20.05 21814
3/26/2013 19.81 20.19 19.72 20.00 47231
3/25/2013 19.86 19.95 19.45 19.63 37411
3/22/2013 20.09 20.10 19.58 19.71 62165
3/21/2013 20.30 20.39 19.90 19.90 26970
3/20/2013 20.32 20.45 20.11 20.30 42945
3/19/2013 20.50 20.58 19.94 20.08 39652
3/18/2013 20.64 20.64 20.00 20.39 69586
3/15/2013 20.70 21.09 20.60 20.89 61008
3/14/2013 20.64 20.79 20.45 20.63 69813
3/13/2013 20.12 20.68 20.08 20.44 89460
3/12/2013 20.30 20.30 19.86 20.00 63986
3/11/2013 19.68 20.28 19.56 19.99 64273
3/8/2013 19.20 19.79 19.15 19.63 65675
3/7/2013 19.01 19.13 18.89 19.05 38116
3/6/2013 19.21 19.26 18.81 18.93 44918
3/5/2013 18.89 19.27 18.81 19.01 82094
3/4/2013 18.74 18.77 18.55 18.70 53440
3/1/2013 18.80 18.94 18.62 18.78 32621
2/28/2013 18.89 19.10 18.75 18.90 41291
2/27/2013 18.54 18.87 18.45 18.80 43112
2/26/2013 18.69 18.75 18.21 18.43 47202
2/25/2013 19.16 19.33 18.51 18.56 64073
2/22/2013 18.79 19.15 18.61 19.03 55411
2/21/2013 18.68 18.79 18.14 18.59 54999
2/20/2013 19.15 19.15 18.57 18.73 53712
2/19/2013 19.55 19.69 19.03 19.15 71119
2/15/2013 18.65 19.34 18.65 19.31 80025
2/14/2013 18.20 18.69 18.05 18.58 57870
2/13/2013 18.76 18.76 18.02 18.25 92104
2/12/2013 18.16 18.95 18.09 18.60 57849
2/11/2013 18.05 18.34 17.92 18.11 24249
2/8/2013 18.20 18.44 18.01 18.02 31944
2/7/2013 18.31 18.47 17.63 17.99 74504
2/6/2013 18.92 19.00 18.41 18.64 47801
2/5/2013 18.91 19.24 18.85 18.94 49566
2/4/2013 19.00 19.01 18.53 18.84 40971
2/1/2013 18.94 19.25 18.28 19.10 121850
1/31/2013 18.05 18.95 17.96 18.50 119452
1/30/2013 18.29 18.41 17.06 17.44 64748
1/29/2013 17.90 18.23 17.75 18.23 22797
1/28/2013 18.22 18.23 18.00 18.04 36192
1/25/2013 18.35 18.42 18.16 18.22 36321
1/24/2013 17.96 18.29 17.91 18.22 50216
1/23/2013 18.02 18.08 17.82 18.03 58212
1/22/2013 17.80 18.00 17.53 17.98 66703
1/18/2013 17.26 17.75 17.11 17.73 53665
1/17/2013 17.10 17.21 17.00 17.15 66543
1/16/2013 16.90 17.07 16.83 16.93 64160
1/15/2013 16.89 16.95 16.71 16.87 27841
1/14/2013 16.90 16.93 16.66 16.90 27133
1/11/2013 16.92 16.97 16.71 16.86 33979
1/10/2013 16.87 17.00 16.70 16.88 52675
1/9/2013 16.70 16.90 16.61 16.70 22489
1/8/2013 16.71 16.75 16.56 16.68 46731
1/7/2013 16.51 16.87 16.38 16.76 77936
1/4/2013 16.20 16.50 16.07 16.46 53949
1/3/2013 16.08 16.70 16.08 16.16 53653
1/2/2013 16.03 16.77 15.93 16.19 110367
Marketplace
Trading Center