Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock
(NY:
BLK
)
796.67
+7.54 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2008
137.28
143.44
136.12
140.68
473,492
+3.29(+2.40%)
Mar 28, 2008
137.81
144.00
137.39
137.39
809,724
-2.15(-1.54%)
Mar 27, 2008
145.81
148.07
139.18
139.54
1,583,141
-12.80(-8.40%)
Mar 26, 2008
155.51
156.40
151.24
152.34
666,058
-3.87(-2.48%)
Mar 25, 2008
153.03
159.12
151.72
156.21
867,034
+1.51(+0.98%)
Mar 24, 2008
137.99
159.79
134.91
154.70
2,253,419
+12.70(+8.94%)
Mar 21, 2008
130.90
142.88
128.25
142.00
1,279,562
+0.00(+0.00%)
Mar 20, 2008
130.90
142.88
128.25
142.00
1,279,562
+11.07(+8.46%)
Mar 19, 2008
134.36
136.77
130.41
130.93
2,368,046
+2.18(+1.70%)
Mar 18, 2008
124.88
128.93
120.62
128.75
1,273,633
+6.69(+5.48%)
Mar 17, 2008
119.54
123.61
114.18
122.06
1,296,025
-1.27(-1.03%)
Mar 14, 2008
130.94
130.94
122.12
123.33
791,000
-5.15(-4.01%)
Mar 13, 2008
123.75
130.01
120.95
128.48
1,288,533
+2.06(+1.63%)
Mar 12, 2008
130.22
133.21
125.98
126.42
746,207
-3.22(-2.49%)
Mar 11, 2008
126.09
129.64
124.36
129.64
853,946
+7.28(+5.95%)
Mar 10, 2008
125.78
127.75
121.91
122.37
685,189
-4.11(-3.25%)
Mar 07, 2008
127.31
131.36
124.59
126.47
1,267,745
-0.98(-0.77%)
Mar 06, 2008
137.63
137.63
126.78
127.46
1,308,006
-12.02(-8.62%)
Mar 05, 2008
137.73
141.37
135.72
139.47
1,392,634
+2.40(+1.75%)
Mar 04, 2008
131.25
137.55
131.25
137.08
1,088,963
+4.71(+3.56%)
Mar 03, 2008
131.94
132.68
126.58
132.37
1,374,634
-0.78(-0.59%)
Feb 29, 2008
135.83
135.83
132.50
133.15
757,720
-2.72(-2.00%)
Feb 28, 2008
139.25
139.94
135.34
135.87
484,154
-2.82(-2.04%)
Feb 27, 2008
134.63
141.04
134.29
138.70
638,147
+2.38(+1.74%)
Feb 26, 2008
130.22
138.48
130.22
136.32
816,576
+2.98(+2.24%)
Feb 25, 2008
127.25
134.13
126.25
133.34
709,177
+5.47(+4.28%)
Feb 22, 2008
129.50
130.02
123.53
127.86
1,156,009
-1.69(-1.30%)
Feb 21, 2008
130.91
133.14
129.11
129.55
432,070
-1.94(-1.47%)
Feb 20, 2008
127.12
133.29
124.59
131.49
968,512
+1.71(+1.32%)
Feb 19, 2008
136.77
137.27
124.14
129.78
3,515,818
-5.11(-3.79%)
Feb 18, 2008
136.08
136.09
132.21
134.89
0
+0.00(+0.00%)
Feb 15, 2008
136.08
136.09
132.21
134.89
613,481
-1.96(-1.44%)
Feb 14, 2008
142.48
144.04
136.47
136.86
1,058,151
-5.06(-3.57%)
Feb 13, 2008
142.89
143.94
140.29
141.92
540,116
-0.46(-0.32%)
Feb 12, 2008
139.18
143.43
139.18
142.38
528,284
+3.10(+2.23%)
Feb 11, 2008
141.94
141.94
138.08
139.28
543,123
-1.89(-1.34%)
Feb 08, 2008
141.66
143.93
140.34
141.18
482,119
+0.14(+0.10%)
Feb 07, 2008
141.36
142.79
140.23
141.04
832,214
+0.09(+0.06%)
Feb 06, 2008
143.74
146.88
140.18
140.95
755,654
-3.50(-2.42%)
Feb 05, 2008
149.17
150.10
144.42
144.45
775,830
-6.99(-4.62%)
Feb 04, 2008
149.84
151.83
148.42
151.44
479,032
-0.52(-0.34%)
Feb 01, 2008
153.81
153.81
148.68
151.96
1,009,065
+0.10(+0.07%)
Jan 31, 2008
144.53
152.34
144.53
151.86
680,039
+3.03(+2.04%)
Jan 30, 2008
144.84
159.84
144.84
148.82
1,547,862
-2.38(-1.57%)
Jan 29, 2008
146.62
151.39
146.14
151.20
803,211
+6.12(+4.22%)
Jan 28, 2008
143.35
145.91
141.07
145.08
430,761
+1.74(+1.21%)
Jan 25, 2008
148.38
150.22
142.99
143.35
637,511
-3.75(-2.55%)
Jan 24, 2008
146.94
151.11
144.97
147.10
986,298
+3.78(+2.64%)
Jan 23, 2008
138.28
146.70
133.38
143.32
1,368,002
+3.45(+2.47%)
Jan 22, 2008
134.36
143.05
130.91
139.87
1,613,711
+1.03(+0.74%)
Jan 21, 2008
141.32
143.46
137.12
138.83
0
+0.00(+0.00%)
Jan 18, 2008
141.32
143.46
137.12
138.83
1,333,807
-2.38(-1.68%)
Jan 17, 2008
147.97
150.19
139.69
141.21
2,290,408
+0.86(+0.61%)
Jan 16, 2008
137.88
141.22
133.20
140.35
1,519,875
+0.92(+0.66%)
Jan 15, 2008
144.92
144.92
139.10
139.43
705,951
-4.16(-2.90%)
Jan 14, 2008
141.94
143.97
141.74
143.59
533,233
+2.99(+2.13%)
Jan 11, 2008
142.62
143.18
138.90
140.60
440,652
-3.29(-2.28%)
Jan 10, 2008
137.32
146.04
134.61
143.88
2,265,372
+6.24(+4.53%)
Jan 09, 2008
139.59
141.08
135.39
137.65
869,806
-0.93(-0.67%)
Jan 08, 2008
144.37
145.09
138.58
138.58
813,203
-3.84(-2.69%)
Jan 07, 2008
147.68
147.68
141.09
142.42
1,225,828
-2.95(-2.03%)
Jan 04, 2008
156.74
156.74
143.71
145.37
957,706
-10.21(-6.56%)
Jan 03, 2008
150.09
156.47
150.09
155.58
1,196,002
+7.23(+4.87%)
Jan 02, 2008
149.38
149.78
146.58
148.35
317,124
-1.03(-0.69%)
Jan 01, 2008
151.37
151.37
147.32
149.38
0
+0.00(+0.00%)
Dec 31, 2007
151.37
151.37
147.32
149.38
343,252
-1.76(-1.16%)
Dec 28, 2007
148.82
152.04
148.55
151.13
758,823
+0.74(+0.49%)
Dec 27, 2007
150.38
152.39
149.30
150.40
628,443
-2.58(-1.69%)
Dec 26, 2007
150.82
153.79
147.97
152.98
459,794
+1.76(+1.16%)
Dec 24, 2007
150.19
151.75
149.55
151.22
163,978
+2.30(+1.54%)
Dec 21, 2007
143.96
150.18
143.80
148.93
709,864
+7.57(+5.36%)
Dec 20, 2007
142.69
143.27
140.12
141.36
176,922
-0.85(-0.60%)
Dec 19, 2007
138.67
143.72
138.67
142.21
590,689
+1.45(+1.03%)
Dec 18, 2007
142.49
143.18
138.81
140.76
601,883
+0.73(+0.52%)
Dec 17, 2007
144.34
144.34
140.03
140.03
402,410
-3.93(-2.73%)
Dec 14, 2007
143.31
144.97
141.84
143.97
449,199
-0.01(-0.01%)
Dec 13, 2007
141.25
143.98
139.54
143.98
494,226
+0.67(+0.47%)
Dec 12, 2007
151.57
151.57
141.25
143.31
1,286,390
-3.96(-2.69%)
Dec 11, 2007
154.07
154.07
146.18
147.28
878,771
-5.03(-3.30%)
Dec 10, 2007
148.16
154.71
147.83
152.30
805,674
+5.44(+3.70%)
Dec 07, 2007
147.69
149.07
145.82
146.87
515,799
+0.14(+0.10%)
Dec 06, 2007
139.87
146.79
139.35
146.72
665,337
+7.54(+5.42%)
Dec 05, 2007
144.23
144.23
137.36
139.18
663,590
-0.85(-0.60%)
Dec 04, 2007
139.87
141.16
138.94
140.03
703,980
-0.16(-0.11%)
Dec 03, 2007
139.07
140.43
135.88
140.19
589,118
+3.51(+2.57%)
Nov 30, 2007
138.97
139.75
136.11
136.68
425,941
+0.51(+0.37%)
Nov 29, 2007
137.80
138.24
135.43
136.17
419,881
-1.94(-1.40%)
Nov 28, 2007
133.14
138.83
133.14
138.10
1,060,371
+5.82(+4.40%)
Nov 27, 2007
129.62
132.50
128.33
132.29
451,376
+3.51(+2.73%)
Nov 26, 2007
131.25
131.80
128.71
128.78
394,800
-2.55(-1.94%)
Nov 23, 2007
131.25
132.08
130.19
131.32
332,803
+2.21(+1.71%)
Nov 21, 2007
128.64
131.19
125.47
129.12
918,870
-0.24(-0.19%)
Nov 20, 2007
127.81
131.80
125.86
129.36
539,329
+2.34(+1.84%)
Nov 19, 2007
130.24
131.14
126.36
127.02
718,192
-5.44(-4.10%)
Nov 16, 2007
136.08
136.08
130.41
132.45
701,157
-2.94(-2.17%)
Nov 15, 2007
135.05
135.97
134.09
135.39
718,718
+0.37(+0.28%)
Nov 14, 2007
135.31
136.84
133.84
135.02
519,590
+0.20(+0.15%)
Nov 13, 2007
130.48
135.10
130.48
134.82
475,723
+4.62(+3.55%)
Nov 12, 2007
133.14
135.04
129.84
130.20
704,988
-1.54(-1.17%)
Nov 09, 2007
128.71
133.87
127.95
131.74
549,066
+0.21(+0.16%)
Nov 08, 2007
132.29
133.83
128.06
131.53
688,095
-0.93(-0.70%)
Nov 07, 2007
133.07
135.04
131.93
132.46
776,418
-3.13(-2.31%)
Nov 06, 2007
135.39
135.85
132.12
135.60
582,290
+0.90(+0.67%)
Nov 05, 2007
137.04
137.04
133.87
134.70
1,122,883
-2.62(-1.91%)
Nov 02, 2007
139.07
139.33
133.96
137.32
865,597
-0.79(-0.57%)
Nov 01, 2007
141.25
141.45
136.91
138.11
580,838
-4.48(-3.14%)
Oct 31, 2007
136.42
142.84
136.20
142.59
868,210
+6.39(+4.69%)
Oct 30, 2007
135.42
137.25
135.07
136.19
818,283
+0.61(+0.45%)
Oct 29, 2007
137.28
137.28
135.07
135.59
382,436
-1.13(-0.83%)
Oct 26, 2007
135.73
139.83
134.80
136.72
1,050,066
+2.26(+1.68%)
Oct 25, 2007
132.63
136.37
132.34
134.46
1,738,742
+4.08(+3.13%)
Oct 24, 2007
131.74
131.90
126.92
130.38
748,036
-1.67(-1.26%)
Oct 23, 2007
131.43
132.25
130.28
132.05
593,320
+1.25(+0.95%)
Oct 22, 2007
128.16
131.54
126.98
130.80
334,976
+2.15(+1.67%)
Oct 19, 2007
131.77
133.36
127.89
128.65
715,671
-3.33(-2.52%)
Oct 18, 2007
129.19
132.29
128.70
131.98
1,736,855
-3.07(-2.27%)
Oct 17, 2007
132.63
136.96
129.36
135.04
1,868,640
+8.14(+6.41%)
Oct 16, 2007
125.39
127.19
124.50
126.91
373,292
+1.99(+1.59%)
Oct 15, 2007
126.43
126.52
124.23
124.92
318,866
-1.86(-1.47%)
Oct 12, 2007
126.64
127.56
125.61
126.78
498,691
+0.10(+0.08%)
Oct 11, 2007
121.89
129.59
125.23
126.68
382,291
-1.01(-0.79%)
Oct 10, 2007
128.35
128.43
126.22
127.69
455,730
-0.66(-0.52%)
Oct 09, 2007
123.52
128.36
123.19
128.35
617,268
+4.87(+3.94%)
Oct 08, 2007
123.55
124.09
122.71
123.48
291,145
-0.07(-0.06%)
Oct 05, 2007
122.26
123.64
121.75
123.55
267,487
+1.58(+1.29%)
Oct 04, 2007
122.92
122.99
118.63
121.97
653,987
-1.22(-0.99%)
Oct 03, 2007
121.41
124.08
120.92
123.19
450,795
+1.41(+1.16%)
Oct 02, 2007
121.68
122.66
121.06
121.78
321,043
+0.68(+0.56%)
Oct 01, 2007
119.92
121.42
119.31
121.10
526,992
+1.62(+1.36%)
Sep 28, 2007
118.91
119.71
118.72
119.48
272,132
+0.57(+0.48%)
Sep 27, 2007
116.28
118.91
116.23
118.91
271,986
+2.65(+2.28%)
Sep 26, 2007
116.44
117.01
114.32
116.26
303,626
-0.10(-0.08%)
Sep 25, 2007
113.97
116.36
113.11
116.36
358,488
+2.60(+2.29%)
Sep 24, 2007
117.23
117.23
113.69
113.75
216,254
-3.43(-2.93%)
Sep 21, 2007
115.13
117.89
115.06
117.19
342,958
+2.29(+1.99%)
Sep 20, 2007
117.41
117.82
113.75
114.90
341,943
-2.70(-2.30%)
Sep 19, 2007
117.12
120.58
116.86
117.60
750,503
+0.81(+0.70%)
Sep 18, 2007
109.55
117.13
109.55
116.79
772,419
+7.92(+7.28%)
Sep 17, 2007
109.41
110.03
108.58
108.86
222,930
-0.14(-0.13%)
Sep 14, 2007
109.33
109.68
107.42
109.01
268,939
-0.32(-0.30%)
Sep 13, 2007
107.14
109.34
106.45
109.33
194,338
+2.73(+2.56%)
Sep 12, 2007
107.96
108.18
105.35
106.60
374,163
-1.97(-1.81%)
Sep 11, 2007
104.94
109.01
104.94
108.57
423,945
+3.78(+3.60%)
Sep 10, 2007
105.31
106.02
103.25
104.80
216,109
-0.34(-0.32%)
Sep 07, 2007
106.62
106.81
104.67
105.14
352,828
-2.82(-2.62%)
Sep 06, 2007
109.15
109.15
106.80
107.96
284,468
-0.03(-0.03%)
Sep 05, 2007
107.66
108.59
106.24
107.99
302,320
-0.59(-0.55%)
Sep 04, 2007
106.07
109.39
105.49
108.59
183,163
+1.72(+1.61%)
Aug 31, 2007
108.09
108.24
106.31
106.86
265,600
+0.66(+0.62%)
Aug 30, 2007
105.48
107.11
105.00
106.20
308,996
-0.41(-0.38%)
Aug 29, 2007
104.21
106.68
103.06
106.61
517,849
+3.02(+2.91%)
Aug 28, 2007
107.70
108.11
103.36
103.59
452,392
-4.80(-4.43%)
Aug 27, 2007
109.21
110.38
108.17
108.39
337,588
-0.92(-0.84%)
Aug 24, 2007
110.38
110.38
106.82
109.32
391,434
-0.83(-0.76%)
Aug 23, 2007
110.69
111.62
109.48
110.15
791,432
-0.37(-0.33%)
Aug 22, 2007
110.58
112.61
108.93
110.52
1,171,691
+1.30(+1.19%)
Aug 21, 2007
108.50
109.86
107.48
109.21
390,563
+0.28(+0.26%)
Aug 20, 2007
111.33
111.33
106.49
108.93
531,201
-2.17(-1.95%)
Aug 17, 2007
108.86
112.31
108.04
111.10
1,464,723
+5.49(+5.20%)
Aug 16, 2007
99.73
106.31
95.91
105.61
1,473,577
+5.50(+5.49%)
Aug 15, 2007
98.29
103.79
98.29
100.11
1,041,794
-1.11(-1.10%)
Aug 14, 2007
106.45
107.28
99.60
101.22
2,221,323
-4.04(-3.84%)
Aug 13, 2007
110.63
116.27
104.80
105.27
1,141,067
-3.60(-3.30%)
Aug 10, 2007
105.42
112.08
103.39
108.86
1,146,147
+1.08(+1.00%)
Aug 09, 2007
109.52
112.93
104.31
107.78
1,090,269
-4.17(-3.73%)
Aug 08, 2007
109.52
113.68
109.52
111.96
864,436
+3.05(+2.80%)
Aug 07, 2007
106.80
109.62
106.24
108.91
829,875
+1.22(+1.13%)
Aug 06, 2007
104.06
107.69
103.69
107.69
750,503
+4.00(+3.85%)
Aug 03, 2007
104.21
108.83
103.29
103.69
1,138,310
-5.13(-4.72%)
Aug 02, 2007
107.05
110.45
106.98
108.83
684,756
+1.71(+1.60%)
Aug 01, 2007
110.10
110.79
105.69
107.12
1,184,318
-2.78(-2.53%)
Jul 31, 2007
114.03
115.10
109.70
109.90
666,034
-3.38(-2.98%)
Jul 30, 2007
111.96
114.28
109.97
113.27
899,124
+0.65(+0.58%)
Jul 27, 2007
113.42
114.72
111.00
112.62
676,193
-1.34(-1.18%)
Jul 26, 2007
114.96
115.05
111.27
113.96
803,914
-2.34(-2.01%)
Jul 25, 2007
116.10
116.88
114.93
116.30
707,398
+1.34(+1.16%)
Jul 24, 2007
117.82
117.82
113.42
114.97
1,147,453
-3.77(-3.17%)
Jul 23, 2007
119.20
120.30
117.83
118.74
616,687
+0.56(+0.48%)
Jul 20, 2007
119.56
119.96
116.34
118.17
1,093,027
-2.34(-1.94%)
Jul 19, 2007
123.09
124.00
118.59
120.51
1,989,249
+0.42(+0.35%)
Jul 18, 2007
113.69
120.31
113.67
120.09
2,104,342
+6.99(+6.18%)
Jul 17, 2007
114.86
115.54
112.36
113.10
750,358
-2.01(-1.75%)
Jul 16, 2007
116.30
116.75
114.59
115.11
530,330
-1.23(-1.05%)
Jul 13, 2007
115.10
116.86
114.44
116.34
482,145
+2.45(+2.15%)
Jul 12, 2007
114.03
114.70
113.32
113.89
522,058
+0.30(+0.27%)
Jul 11, 2007
112.85
113.59
112.20
113.59
484,177
+0.70(+0.62%)
Jul 10, 2007
113.22
113.29
111.63
112.89
609,674
-0.31(-0.27%)
Jul 09, 2007
114.38
114.44
112.73
113.20
291,580
-0.93(-0.81%)
Jul 06, 2007
113.34
114.20
112.79
114.13
188,968
+1.20(+1.07%)
Jul 05, 2007
114.55
114.57
112.38
112.93
306,674
-1.27(-1.12%)
Jul 03, 2007
114.03
115.13
113.39
114.20
225,833
+0.18(+0.16%)
Jul 02, 2007
108.90
114.53
108.62
114.02
871,112
+6.13(+5.68%)
Jun 29, 2007
109.48
109.90
107.00
107.89
696,803
-1.52(-1.39%)
Jun 28, 2007
109.72
110.24
109.00
109.41
295,208
-0.48(-0.44%)
Jun 27, 2007
107.48
109.96
107.08
109.90
459,939
+2.20(+2.05%)
Jun 26, 2007
107.07
108.79
106.13
107.69
847,745
+1.22(+1.14%)
Jun 25, 2007
107.08
108.51
106.06
106.47
388,241
-0.68(-0.63%)
Jun 22, 2007
108.04
109.97
105.62
107.15
2,743,236
-0.78(-0.72%)
Jun 21, 2007
108.64
108.83
105.80
107.93
645,569
-0.85(-0.78%)
Jun 20, 2007
111.35
112.05
108.59
108.77
695,206
-2.20(-1.98%)
Jun 19, 2007
110.34
111.34
108.83
110.97
621,186
+0.54(+0.49%)
Jun 18, 2007
108.86
110.65
108.39
110.43
574,452
+1.64(+1.51%)
Jun 15, 2007
109.01
109.62
108.17
108.79
358,633
+0.47(+0.43%)
Jun 14, 2007
108.19
109.23
108.06
108.33
416,833
+0.18(+0.17%)
Jun 13, 2007
107.69
108.53
106.67
108.15
593,320
+1.14(+1.07%)
Jun 12, 2007
105.76
108.86
105.76
107.00
1,294,622
+0.67(+0.63%)
Jun 11, 2007
105.19
106.56
104.62
106.33
440,926
+1.59(+1.52%)
Jun 08, 2007
102.91
104.87
102.04
104.74
755,438
+1.83(+1.78%)
Jun 07, 2007
104.21
104.52
102.69
102.91
535,846
-1.30(-1.24%)
Jun 06, 2007
104.18
105.28
104.09
104.20
369,373
-0.66(-0.63%)
Jun 05, 2007
105.14
107.08
104.45
104.87
361,536
-0.50(-0.48%)
Jun 04, 2007
105.00
105.62
104.41
105.37
312,044
-0.94(-0.89%)
Jun 01, 2007
105.80
106.52
105.47
106.31
595,062
+0.52(+0.49%)
May 31, 2007
104.93
106.43
103.35
105.79
1,449,919
+4.90(+4.86%)
May 30, 2007
100.53
100.94
99.99
100.89
276,631
+0.01(+0.01%)
May 29, 2007
101.28
101.78
99.91
100.88
413,205
+0.99(+0.99%)
May 25, 2007
100.61
100.93
99.29
99.89
447,893
-0.90(-0.89%)
May 24, 2007
101.53
102.11
100.11
100.79
475,469
-0.75(-0.74%)
May 23, 2007
102.04
103.08
101.01
101.54
490,418
-0.01(-0.01%)
May 22, 2007
102.19
102.72
101.35
101.55
358,778
-0.65(-0.63%)
May 21, 2007
103.49
103.56
101.08
102.19
934,682
+0.08(+0.08%)
May 18, 2007
102.25
102.72
101.83
102.11
507,979
+0.07(+0.07%)
May 17, 2007
100.02
102.38
99.60
102.04
767,630
+2.34(+2.35%)
May 16, 2007
100.17
100.66
99.00
99.70
396,224
-0.08(-0.08%)
May 15, 2007
101.19
102.01
99.53
99.78
571,549
-1.30(-1.29%)
May 14, 2007
102.59
102.87
100.36
101.08
648,182
-1.64(-1.60%)
May 11, 2007
101.46
104.31
101.46
102.72
616,342
+2.37(+2.36%)
May 10, 2007
100.08
101.21
99.91
100.35
498,981
-0.33(-0.33%)
May 09, 2007
101.04
101.67
99.63
100.68
655,294
-0.82(-0.81%)
May 08, 2007
101.86
102.21
101.02
101.50
442,087
-0.76(-0.74%)
May 07, 2007
102.61
103.71
101.32
102.26
640,562
-0.34(-0.34%)
May 04, 2007
102.69
103.17
102.26
102.61
386,064
-0.04(-0.03%)
May 03, 2007
102.59
103.29
102.31
102.64
417,269
+0.22(+0.22%)
May 02, 2007
102.17
103.90
101.89
102.42
581,854
-0.14(-0.13%)
May 01, 2007
103.09
103.36
101.63
102.56
560,084
-0.59(-0.57%)
Apr 30, 2007
104.38
104.42
102.99
103.14
672,710
-1.23(-1.18%)
Apr 27, 2007
105.36
105.84
103.56
104.38
519,881
-0.98(-0.93%)
Apr 26, 2007
105.59
111.24
105.27
105.36
419,155
+0.06(+0.06%)
Apr 25, 2007
105.76
105.82
103.94
105.29
463,132
+0.11(+0.11%)
Apr 24, 2007
105.00
105.80
103.35
105.18
483,016
-0.02(-0.02%)
Apr 23, 2007
106.86
107.47
104.80
105.20
502,609
-1.48(-1.39%)
Apr 20, 2007
108.52
108.80
106.17
106.69
515,091
-1.12(-1.04%)
Apr 19, 2007
108.86
108.86
105.54
107.80
1,452,241
-2.71(-2.45%)
Apr 18, 2007
110.86
112.19
110.24
110.51
444,554
-0.83(-0.74%)
Apr 17, 2007
110.93
111.96
110.62
111.34
292,015
+0.68(+0.62%)
Apr 16, 2007
109.28
110.89
109.28
110.65
361,246
+1.89(+1.74%)
Apr 13, 2007
108.08
108.89
107.67
108.77
281,275
+0.93(+0.86%)
Apr 12, 2007
107.31
108.62
105.91
107.84
418,285
-0.36(-0.33%)
Apr 11, 2007
109.03
109.04
107.58
108.19
164,295
-1.08(-0.98%)
Apr 10, 2007
107.05
109.32
107.05
109.27
264,439
+2.22(+2.07%)
Apr 09, 2007
107.66
108.36
106.92
107.05
306,964
-0.79(-0.73%)
Apr 05, 2007
107.21
108.17
107.07
107.84
162,118
+0.50(+0.47%)
Apr 04, 2007
107.49
107.87
107.15
107.33
208,562
-0.16(-0.15%)
Apr 03, 2007
106.62
107.74
106.62
107.49
222,930
+1.32(+1.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.