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
)
790.33
-6.34 (-0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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, 2009
87.16
90.19
85.04
89.60
1,408,539
+3.55(+4.12%)
Mar 30, 2009
85.12
89.19
85.01
86.05
1,711,539
-8.13(-8.63%)
Mar 26, 2009
91.33
94.28
88.01
94.18
1,771,497
+2.85(+3.12%)
Mar 25, 2009
89.60
92.62
86.39
91.33
1,276,649
+2.83(+3.20%)
Mar 24, 2009
88.81
95.77
88.29
88.50
1,776,067
-3.80(-4.12%)
Mar 23, 2009
85.86
92.37
85.26
92.30
2,200,891
+13.78(+17.55%)
Mar 20, 2009
79.04
80.30
77.70
78.52
1,131,493
+0.12(+0.15%)
Mar 19, 2009
83.08
84.05
78.11
78.40
1,664,329
-5.65(-6.72%)
Mar 18, 2009
74.07
84.38
73.47
84.05
1,888,590
+8.47(+11.21%)
Mar 17, 2009
71.88
75.58
70.78
75.58
776,336
+3.99(+5.57%)
Mar 16, 2009
75.03
76.07
71.28
71.59
1,068,003
-2.82(-3.80%)
Mar 13, 2009
75.28
76.65
72.72
74.41
0
-2.20(-2.88%)
Mar 12, 2009
72.35
76.96
70.83
76.62
1,100,719
+4.06(+5.59%)
Mar 11, 2009
69.58
73.38
68.23
72.56
1,287,004
+3.31(+4.79%)
Mar 10, 2009
63.95
69.26
63.56
69.24
1,171,870
+6.61(+10.56%)
Mar 09, 2009
62.35
64.51
61.67
62.63
782,280
-1.03(-1.62%)
Mar 06, 2009
65.47
65.47
61.26
63.66
0
+0.55(+0.87%)
Mar 05, 2009
63.72
66.30
63.06
63.11
788,524
-3.27(-4.92%)
Mar 04, 2009
64.04
68.32
63.11
66.38
2,201,728
+2.77(+4.35%)
Mar 02, 2009
66.01
67.45
63.09
63.61
1,693,526
-3.09(-4.64%)
Feb 27, 2009
68.47
70.54
66.56
66.70
0
-2.71(-3.90%)
Feb 26, 2009
73.90
75.25
68.90
69.41
1,103,808
-3.33(-4.58%)
Feb 25, 2009
73.07
74.78
70.01
72.74
1,168,459
-1.02(-1.38%)
Feb 24, 2009
68.83
74.16
67.73
73.76
1,370,660
+6.33(+9.38%)
Feb 23, 2009
71.79
72.08
66.83
67.43
1,302,532
-3.58(-5.05%)
Feb 20, 2009
69.08
72.45
67.96
71.02
2,281,970
+0.09(+0.13%)
Feb 19, 2009
71.59
74.88
70.47
70.93
925,516
-2.49(-3.39%)
Feb 18, 2009
75.31
75.31
70.91
73.41
673,212
+0.79(+1.09%)
Feb 17, 2009
75.65
75.65
72.35
72.62
693,438
-4.28(-5.56%)
Feb 13, 2009
77.84
78.90
76.22
76.90
578,845
-1.63(-2.08%)
Feb 12, 2009
77.66
78.93
75.16
78.53
794,910
-0.06(-0.07%)
Feb 11, 2009
76.82
79.92
76.29
78.59
1,148,694
+0.08(+0.10%)
Feb 10, 2009
80.63
83.50
77.81
78.51
1,235,781
-3.36(-4.10%)
Feb 09, 2009
83.69
83.80
81.16
81.87
800,148
-2.53(-3.00%)
Feb 06, 2009
79.65
84.93
79.61
84.40
1,003,435
+4.28(+5.34%)
Feb 05, 2009
76.48
81.49
76.46
80.12
1,101,470
+1.70(+2.17%)
Feb 04, 2009
74.01
79.75
73.21
78.42
1,216,765
+3.13(+4.16%)
Feb 03, 2009
76.60
77.42
73.67
75.28
862,425
-0.83(-1.09%)
Feb 02, 2009
73.48
77.09
72.71
76.11
675,965
+1.14(+1.53%)
Jan 30, 2009
75.10
76.39
73.65
74.96
0
+0.32(+0.43%)
Jan 29, 2009
79.92
81.25
74.30
74.64
1,142,647
-7.70(-9.35%)
Jan 28, 2009
76.29
82.74
76.29
82.34
1,275,520
+7.65(+10.25%)
Jan 27, 2009
74.51
75.32
71.07
74.68
862,635
+0.92(+1.25%)
Jan 26, 2009
78.68
79.54
72.81
73.76
978,801
-3.31(-4.29%)
Jan 23, 2009
71.11
77.68
71.02
77.07
984,676
+3.16(+4.27%)
Jan 22, 2009
72.06
75.26
68.85
73.91
2,122,972
-0.85(-1.13%)
Jan 21, 2009
67.69
75.34
66.28
74.76
4,690,192
+3.49(+4.89%)
Jan 20, 2009
78.49
78.77
70.80
71.27
2,753,126
-9.45(-11.71%)
Jan 16, 2009
81.99
82.87
78.08
80.72
0
+0.34(+0.42%)
Jan 15, 2009
81.96
83.23
77.51
80.39
879,548
-2.02(-2.45%)
Jan 14, 2009
85.42
85.53
81.50
82.40
701,656
-5.09(-5.82%)
Jan 13, 2009
84.85
88.81
84.34
87.50
748,215
+2.38(+2.80%)
Jan 12, 2009
87.52
87.94
83.78
85.11
714,769
-2.60(-2.96%)
Jan 09, 2009
92.33
92.33
87.14
87.71
717,852
-4.02(-4.38%)
Jan 08, 2009
89.64
92.44
87.21
91.73
1,022,605
+1.61(+1.79%)
Jan 07, 2009
95.76
95.77
89.56
90.11
1,398,561
-6.24(-6.47%)
Jan 06, 2009
96.46
97.84
95.07
96.35
1,126,771
+0.73(+0.76%)
Jan 05, 2009
95.08
98.75
94.71
95.62
1,005,602
-0.23(-0.24%)
Jan 02, 2009
91.64
96.46
89.03
95.85
0
+3.42(+3.70%)
Jan 01, 2009
89.60
93.06
88.92
92.43
0
+0.00(+0.00%)
Dec 31, 2008
89.60
93.06
88.92
92.43
786,233
+3.08(+3.45%)
Dec 30, 2008
86.64
89.36
84.89
89.35
697,568
+3.78(+4.41%)
Dec 29, 2008
86.69
86.69
83.29
85.57
858,770
-1.52(-1.74%)
Dec 26, 2008
88.71
88.71
85.53
87.09
308,528
-1.27(-1.44%)
Dec 24, 2008
88.16
89.39
87.22
88.36
432,676
-0.47(-0.53%)
Dec 23, 2008
92.55
92.55
87.95
88.83
835,220
-3.00(-3.27%)
Dec 22, 2008
93.70
93.92
89.94
91.84
411,993
-2.15(-2.29%)
Dec 19, 2008
88.54
94.21
87.40
93.99
921,842
+6.34(+7.23%)
Dec 18, 2008
91.93
93.45
86.42
87.65
994,009
-2.16(-2.40%)
Dec 17, 2008
86.97
90.69
84.75
89.80
805,373
+0.77(+0.87%)
Dec 16, 2008
81.08
89.03
81.08
89.03
1,481,008
+9.25(+11.59%)
Dec 15, 2008
81.85
82.34
78.43
79.79
366,372
-3.00(-3.63%)
Dec 12, 2008
78.60
83.49
78.60
82.79
686,537
+1.03(+1.26%)
Dec 11, 2008
90.15
92.71
81.36
81.76
893,091
-9.69(-10.59%)
Dec 10, 2008
91.31
93.26
89.28
91.44
613,834
-0.28(-0.30%)
Dec 09, 2008
92.05
94.59
90.20
91.72
1,005,717
-3.45(-3.63%)
Dec 08, 2008
89.55
95.61
89.09
95.17
873,551
+6.77(+7.65%)
Dec 05, 2008
78.76
88.56
77.86
88.41
872,693
+8.66(+10.86%)
Dec 04, 2008
82.09
84.68
78.59
79.75
682,910
-4.18(-4.98%)
Dec 03, 2008
79.41
83.96
74.69
83.92
731,258
+5.82(+7.45%)
Dec 02, 2008
74.79
78.24
72.21
78.11
874,227
+4.34(+5.88%)
Dec 01, 2008
83.09
83.71
73.59
73.76
843,001
-12.85(-14.84%)
Nov 28, 2008
85.09
86.64
84.58
86.61
146,476
+0.68(+0.79%)
Nov 26, 2008
79.06
86.55
78.77
85.94
412,745
+5.03(+6.22%)
Nov 25, 2008
82.59
83.29
77.45
80.91
939,774
+0.90(+1.12%)
Nov 24, 2008
77.15
80.92
73.60
80.01
1,323,170
+4.98(+6.64%)
Nov 21, 2008
70.20
75.28
65.30
75.03
1,461,714
+6.33(+9.21%)
Nov 20, 2008
66.13
75.12
66.13
68.71
1,594,823
+0.58(+0.85%)
Nov 19, 2008
72.41
73.12
67.96
68.13
1,657,523
-5.07(-6.93%)
Nov 18, 2008
72.35
74.69
70.98
73.20
1,019,110
-0.11(-0.15%)
Nov 17, 2008
75.05
78.32
72.16
73.31
1,272,467
-2.56(-3.38%)
Nov 14, 2008
80.06
82.23
75.80
75.87
869,336
-5.90(-7.22%)
Nov 13, 2008
74.06
81.99
72.63
81.78
1,696,271
+8.43(+11.49%)
Nov 12, 2008
75.73
78.72
72.63
73.35
1,067,969
-5.88(-7.43%)
Nov 11, 2008
75.82
81.07
73.36
79.24
2,189,679
-0.38(-0.48%)
Nov 10, 2008
88.67
89.32
79.17
79.61
763,544
-6.92(-7.99%)
Nov 07, 2008
86.05
89.02
82.97
86.53
640,590
+1.34(+1.57%)
Nov 06, 2008
93.08
95.62
84.77
85.20
1,087,589
-8.90(-9.46%)
Nov 05, 2008
97.15
98.40
93.70
94.10
972,723
-5.15(-5.19%)
Nov 04, 2008
96.42
101.91
95.25
99.25
1,051,709
+4.38(+4.62%)
Nov 03, 2008
88.81
95.36
87.50
94.87
786,146
+4.38(+4.83%)
Oct 31, 2008
89.54
91.82
87.75
90.49
717,572
+1.08(+1.21%)
Oct 30, 2008
94.80
94.80
87.35
89.41
830,901
-1.06(-1.17%)
Oct 29, 2008
88.52
95.68
83.37
90.47
1,165,517
+2.29(+2.59%)
Oct 28, 2008
78.72
88.19
74.70
88.19
1,227,115
+14.43(+19.56%)
Oct 27, 2008
77.34
80.17
73.76
73.76
628,140
-6.51(-8.11%)
Oct 24, 2008
68.48
83.51
68.48
80.27
1,486,984
+2.49(+3.21%)
Oct 23, 2008
83.02
86.90
73.48
77.77
1,218,783
-4.82(-5.83%)
Oct 22, 2008
85.55
89.69
77.53
82.59
1,579,467
-7.12(-7.93%)
Oct 21, 2008
94.74
94.74
86.99
89.71
2,105,998
-8.97(-9.09%)
Oct 20, 2008
104.80
105.35
94.49
98.68
1,082,422
-3.79(-3.70%)
Oct 17, 2008
97.99
104.59
97.15
102.47
1,466,125
+1.62(+1.61%)
Oct 16, 2008
100.42
102.26
90.97
100.85
1,332,814
+2.36(+2.39%)
Oct 15, 2008
111.62
115.61
98.49
98.49
1,363,307
-18.10(-15.52%)
Oct 14, 2008
128.16
129.51
112.56
116.59
1,139,856
-7.32(-5.91%)
Oct 13, 2008
117.12
124.71
112.03
123.91
1,152,615
+14.36(+13.11%)
Oct 10, 2008
101.97
112.37
91.10
109.55
2,153,675
+3.76(+3.55%)
Oct 09, 2008
119.92
119.92
103.35
105.80
1,645,834
-9.27(-8.05%)
Oct 08, 2008
115.06
124.39
113.18
115.06
704,907
-2.93(-2.48%)
Oct 07, 2008
122.64
128.30
117.99
117.99
506,142
-0.52(-0.44%)
Oct 06, 2008
119.90
123.83
116.03
118.51
559,004
-7.23(-5.75%)
Oct 03, 2008
120.61
134.36
120.61
125.74
0
+7.20(+6.07%)
Oct 02, 2008
124.02
124.02
114.98
118.54
1,107,146
-5.70(-4.59%)
Oct 01, 2008
131.60
131.62
121.74
124.25
991,450
-9.76(-7.29%)
Sep 30, 2008
135.04
142.79
130.94
134.01
596,298
+2.41(+1.83%)
Sep 29, 2008
136.42
137.43
126.50
131.60
791,429
-6.90(-4.98%)
Sep 26, 2008
130.57
139.58
125.72
138.50
0
+6.65(+5.04%)
Sep 25, 2008
140.83
145.10
131.67
131.85
1,173,912
-3.82(-2.82%)
Sep 24, 2008
130.66
136.84
128.20
135.67
573,825
+8.17(+6.41%)
Sep 23, 2008
133.05
137.44
127.47
127.50
717,830
-2.55(-1.96%)
Sep 22, 2008
144.69
144.69
130.05
130.05
1,287,432
-14.64(-10.12%)
Sep 19, 2008
155.25
171.82
136.24
144.69
0
+1.50(+1.04%)
Sep 18, 2008
133.99
148.14
116.60
143.20
3,154,729
+13.66(+10.55%)
Sep 17, 2008
133.49
143.76
124.45
129.53
2,231,417
-16.59(-11.35%)
Sep 16, 2008
132.13
146.12
132.13
146.12
1,346,419
+7.63(+5.51%)
Sep 15, 2008
138.73
150.82
138.11
138.49
2,124,560
-1.38(-0.99%)
Sep 12, 2008
150.55
150.75
138.32
139.87
2,022,115
-12.26(-8.06%)
Sep 11, 2008
144.69
152.53
143.39
152.13
880,606
+3.03(+2.03%)
Sep 10, 2008
146.31
152.27
142.67
149.10
760,720
+3.86(+2.66%)
Sep 09, 2008
152.61
154.04
145.24
145.24
1,095,390
-8.90(-5.78%)
Sep 08, 2008
153.65
155.49
145.66
154.14
903,313
+8.39(+5.75%)
Sep 05, 2008
144.68
146.65
139.79
145.76
0
+0.44(+0.30%)
Sep 04, 2008
151.10
151.88
145.05
145.32
461,736
-7.33(-4.80%)
Sep 03, 2008
151.37
153.78
147.90
152.65
407,865
+1.28(+0.84%)
Sep 02, 2008
152.26
156.47
150.05
151.37
738,694
+1.69(+1.13%)
Aug 29, 2008
149.69
151.14
148.94
149.69
366,825
-1.03(-0.69%)
Aug 28, 2008
146.14
150.72
145.58
150.72
463,183
+4.00(+2.72%)
Aug 27, 2008
142.97
147.41
141.76
146.72
436,433
+3.62(+2.53%)
Aug 26, 2008
142.71
143.76
140.30
143.11
475,593
+0.74(+0.52%)
Aug 25, 2008
146.41
146.41
142.36
142.36
538,007
-4.60(-3.13%)
Aug 22, 2008
146.34
147.43
143.92
146.96
421,195
+1.27(+0.87%)
Aug 21, 2008
141.50
146.25
141.50
145.69
362,974
+0.59(+0.40%)
Aug 20, 2008
142.90
146.36
141.38
145.10
566,895
+1.65(+1.15%)
Aug 19, 2008
142.97
144.69
140.83
143.45
636,249
-1.45(-1.00%)
Aug 18, 2008
149.31
149.78
144.85
144.90
342,198
-4.41(-2.95%)
Aug 15, 2008
150.78
153.12
147.62
149.31
0
-0.55(-0.37%)
Aug 14, 2008
150.21
153.58
147.39
149.86
2,204,597
-1.83(-1.20%)
Aug 13, 2008
154.75
155.27
150.86
151.68
753,797
-3.05(-1.97%)
Aug 12, 2008
158.13
161.16
153.15
154.73
1,020,016
-4.26(-2.68%)
Aug 11, 2008
152.96
159.41
150.82
158.99
1,005,862
+5.63(+3.67%)
Aug 08, 2008
149.04
155.69
148.31
153.36
451,806
+3.71(+2.48%)
Aug 07, 2008
153.12
153.73
147.96
149.65
669,382
-4.42(-2.87%)
Aug 06, 2008
157.09
157.17
152.74
154.06
539,047
-3.20(-2.04%)
Aug 05, 2008
149.58
157.26
149.58
157.26
996,640
+7.48(+4.99%)
Aug 04, 2008
150.12
151.99
147.79
149.79
540,998
-1.32(-0.88%)
Aug 01, 2008
149.86
152.23
145.89
151.11
823,806
+1.80(+1.20%)
Jul 31, 2008
150.20
152.43
148.86
149.31
605,369
-3.30(-2.16%)
Jul 30, 2008
152.92
156.06
146.98
152.61
727,637
+0.21(+0.14%)
Jul 29, 2008
152.41
152.41
144.70
152.41
863,999
+8.10(+5.61%)
Jul 28, 2008
149.81
152.33
144.05
144.31
822,462
-6.10(-4.05%)
Jul 25, 2008
146.24
151.64
144.31
150.41
729,446
+4.34(+2.97%)
Jul 24, 2008
154.28
154.28
145.30
146.07
1,013,647
-7.28(-4.75%)
Jul 23, 2008
149.61
154.77
148.25
153.35
1,391,481
+1.14(+0.75%)
Jul 22, 2008
146.07
152.22
140.59
152.22
1,255,510
+5.32(+3.62%)
Jul 21, 2008
149.56
153.64
144.90
146.90
1,083,483
-3.31(-2.20%)
Jul 18, 2008
143.24
153.56
140.89
150.20
2,429,040
+6.71(+4.68%)
Jul 17, 2008
132.28
148.57
127.74
143.49
3,717,065
+20.19(+16.38%)
Jul 16, 2008
113.27
123.91
111.79
123.30
3,566,072
+10.18(+9.00%)
Jul 15, 2008
113.86
116.59
107.62
113.12
2,141,345
-1.69(-1.47%)
Jul 14, 2008
121.53
123.33
114.59
114.81
971,854
-5.57(-4.62%)
Jul 11, 2008
116.74
121.89
115.55
120.38
1,691,105
+1.21(+1.02%)
Jul 10, 2008
115.92
122.65
114.51
119.16
1,344,553
+4.32(+3.76%)
Jul 09, 2008
119.93
120.93
114.38
114.84
1,229,508
-5.08(-4.23%)
Jul 08, 2008
111.90
119.92
111.17
119.92
1,152,406
+6.78(+5.99%)
Jul 07, 2008
117.12
118.39
111.79
113.14
1,586,737
-3.69(-3.16%)
Jul 04, 2008
116.72
117.12
113.69
116.83
852,908
+0.00(+0.00%)
Jul 03, 2008
116.72
117.12
113.69
116.83
852,908
+1.01(+0.87%)
Jul 02, 2008
122.64
124.02
114.94
115.82
1,752,617
-5.46(-4.50%)
Jul 01, 2008
119.71
123.12
117.34
121.28
1,494,302
-0.67(-0.55%)
Jun 30, 2008
125.45
125.45
118.41
121.95
1,436,366
-0.41(-0.34%)
Jun 27, 2008
125.78
126.27
121.69
122.37
4,230,769
-2.14(-1.72%)
Jun 26, 2008
128.16
128.53
124.24
124.50
933,446
-6.10(-4.67%)
Jun 25, 2008
133.36
135.34
129.71
130.60
1,075,027
-3.15(-2.35%)
Jun 24, 2008
139.65
139.65
132.07
133.75
1,060,151
-3.75(-2.73%)
Jun 23, 2008
140.99
142.00
135.98
137.50
1,073,762
+1.76(+1.30%)
Jun 20, 2008
140.69
141.07
133.72
135.73
846,885
-6.22(-4.38%)
Jun 19, 2008
140.90
142.31
137.63
141.96
763,609
+0.74(+0.52%)
Jun 18, 2008
139.69
143.77
139.19
141.22
692,791
+0.25(+0.18%)
Jun 17, 2008
144.86
146.61
140.22
140.97
577,716
-2.82(-1.96%)
Jun 16, 2008
143.85
145.97
141.25
143.79
660,115
-1.07(-0.74%)
Jun 13, 2008
141.59
144.86
139.85
144.86
781,378
+5.03(+3.60%)
Jun 12, 2008
140.56
143.46
138.30
139.83
938,127
-0.03(-0.03%)
Jun 11, 2008
145.57
145.59
139.73
139.87
706,898
-6.19(-4.24%)
Jun 10, 2008
146.61
148.47
144.64
146.06
630,569
-1.32(-0.89%)
Jun 09, 2008
147.13
149.89
144.72
147.38
375,411
+0.27(+0.18%)
Jun 06, 2008
152.08
152.15
147.11
147.11
393,095
-6.90(-4.48%)
Jun 05, 2008
149.86
154.01
149.86
154.01
531,737
+5.16(+3.47%)
Jun 04, 2008
149.51
151.12
148.18
148.84
577,393
-0.91(-0.61%)
Jun 03, 2008
151.05
151.86
147.25
149.75
847,152
-1.91(-1.26%)
Jun 02, 2008
154.20
154.20
149.00
151.67
390,163
-3.35(-2.16%)
May 30, 2008
153.65
156.75
153.48
155.02
411,870
+2.41(+1.58%)
May 29, 2008
147.90
154.68
147.46
152.61
525,534
+4.20(+2.83%)
May 28, 2008
148.82
148.93
145.37
148.41
282,875
+0.54(+0.37%)
May 27, 2008
143.97
147.93
143.42
147.87
529,172
+4.20(+2.93%)
May 26, 2008
140.38
146.11
140.38
143.66
0
+0.00(+0.00%)
May 23, 2008
140.38
146.11
140.38
143.66
964,833
+3.55(+2.53%)
May 22, 2008
137.39
141.17
136.84
140.12
465,885
+1.78(+1.29%)
May 21, 2008
142.62
142.80
137.55
138.34
300,542
-4.05(-2.84%)
May 20, 2008
145.66
145.66
140.75
142.38
598,982
-4.55(-3.09%)
May 19, 2008
149.51
151.53
145.94
146.93
396,997
-2.17(-1.46%)
May 16, 2008
150.99
150.99
147.12
149.10
253,883
-1.86(-1.23%)
May 15, 2008
146.91
151.12
145.97
150.96
346,915
+4.05(+2.76%)
May 14, 2008
147.41
149.66
146.53
146.91
547,593
-1.06(-0.71%)
May 13, 2008
150.02
150.02
145.82
147.96
586,462
-0.76(-0.51%)
May 12, 2008
147.59
150.96
146.76
148.72
928,504
+2.65(+1.82%)
May 09, 2008
147.43
149.35
144.41
146.07
217,789
-1.67(-1.13%)
May 08, 2008
147.78
148.07
144.69
147.74
368,726
+1.57(+1.07%)
May 07, 2008
151.90
151.90
145.52
146.17
681,505
-4.69(-3.11%)
May 06, 2008
149.17
151.68
145.23
150.86
1,010,875
+2.45(+1.65%)
May 05, 2008
146.42
151.58
146.39
148.41
565,831
-0.59(-0.39%)
May 02, 2008
147.45
149.91
145.52
149.00
523,780
+2.97(+2.03%)
May 01, 2008
137.97
146.44
137.97
146.03
747,236
+6.99(+5.03%)
Apr 30, 2008
140.90
141.74
138.43
139.03
605,548
+0.68(+0.49%)
Apr 29, 2008
139.18
139.80
136.73
138.35
470,991
-1.29(-0.92%)
Apr 28, 2008
139.59
141.03
137.46
139.64
360,848
-0.46(-0.33%)
Apr 25, 2008
140.83
142.41
136.59
140.10
434,501
+0.58(+0.41%)
Apr 24, 2008
132.15
140.01
132.15
139.52
739,322
+6.19(+4.65%)
Apr 23, 2008
133.32
134.84
131.46
133.33
382,399
-0.73(-0.54%)
Apr 22, 2008
137.71
138.30
132.10
134.06
821,252
-5.02(-3.61%)
Apr 21, 2008
137.86
141.09
137.55
139.08
544,174
-1.72(-1.22%)
Apr 18, 2008
142.60
144.99
140.08
140.80
1,245,266
+1.62(+1.16%)
Apr 17, 2008
139.01
139.68
136.22
139.18
1,006,710
-2.34(-1.65%)
Apr 16, 2008
139.19
143.49
138.46
141.52
1,190,083
+0.14(+0.10%)
Apr 15, 2008
141.38
142.20
136.42
141.38
1,069,550
+1.61(+1.15%)
Apr 14, 2008
142.62
143.28
138.67
139.76
541,477
-3.20(-2.24%)
Apr 11, 2008
143.33
147.99
142.00
142.97
841,702
-8.88(-5.85%)
Apr 10, 2008
150.81
154.19
150.04
151.85
308,873
+0.78(+0.52%)
Apr 09, 2008
152.99
153.85
148.14
151.07
608,635
-2.05(-1.34%)
Apr 08, 2008
151.60
155.94
150.11
153.12
720,007
+1.73(+1.14%)
Apr 07, 2008
155.72
156.53
151.39
151.39
451,337
-0.18(-0.12%)
Apr 04, 2008
152.79
155.18
149.63
151.57
640,257
-2.27(-1.48%)
Apr 03, 2008
150.03
155.29
147.13
153.84
554,526
+3.02(+2.00%)
Apr 02, 2008
151.92
152.59
146.65
150.82
867,078
-1.07(-0.71%)
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
.