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
UNCHANGED
Streaming Delayed 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, 2010
151.36
153.44
149.94
150.66
469,496
-0.95(-0.63%)
Mar 30, 2010
152.22
152.30
150.63
151.61
321,950
-0.64(-0.42%)
Mar 29, 2010
151.52
152.51
149.05
152.25
454,670
+0.54(+0.36%)
Mar 26, 2010
156.32
156.32
150.88
151.71
777,621
-4.25(-2.72%)
Mar 25, 2010
155.68
157.54
155.22
155.96
703,125
+0.28(+0.18%)
Mar 24, 2010
156.37
157.00
154.81
155.67
473,228
-1.38(-0.88%)
Mar 23, 2010
156.14
157.59
155.53
157.06
435,213
+0.90(+0.58%)
Mar 22, 2010
154.29
156.23
153.60
156.16
429,060
+0.93(+0.60%)
Mar 19, 2010
155.98
156.36
153.02
155.22
743,846
-0.91(-0.58%)
Mar 18, 2010
154.29
157.06
153.78
156.13
586,668
+1.98(+1.28%)
Mar 17, 2010
152.21
156.81
151.86
154.15
1,293,973
+7.23(+4.92%)
Mar 16, 2010
147.72
147.72
145.70
146.92
419,729
+0.12(+0.09%)
Mar 15, 2010
145.66
147.51
144.78
146.79
556,152
+1.50(+1.03%)
Mar 12, 2010
146.66
147.88
144.15
145.29
869,461
-0.28(-0.20%)
Mar 11, 2010
148.26
149.07
145.06
145.58
1,057,204
-3.66(-2.45%)
Mar 10, 2010
150.69
151.44
149.02
149.24
725,421
-0.88(-0.58%)
Mar 09, 2010
150.13
151.44
149.35
150.12
466,915
-0.80(-0.53%)
Mar 08, 2010
152.09
152.09
149.75
150.91
424,705
-1.18(-0.78%)
Mar 05, 2010
150.14
152.13
149.07
152.09
805,221
+2.76(+1.85%)
Mar 04, 2010
150.77
150.77
146.87
149.34
434,441
+0.53(+0.35%)
Mar 03, 2010
150.24
150.97
147.78
148.81
727,247
-0.23(-0.15%)
Mar 02, 2010
151.43
151.73
149.04
149.04
824,984
-1.09(-0.73%)
Mar 01, 2010
150.07
151.38
149.00
150.13
565,856
-0.55(-0.37%)
Feb 26, 2010
149.79
151.41
149.79
150.68
439,211
+0.34(+0.23%)
Feb 25, 2010
149.10
150.90
147.78
150.34
521,346
-0.04(-0.03%)
Feb 24, 2010
149.62
150.81
149.10
150.38
407,262
+2.40(+1.62%)
Feb 23, 2010
149.83
150.96
147.91
147.97
400,724
-1.63(-1.09%)
Feb 22, 2010
149.80
151.03
148.78
149.60
544,360
+1.19(+0.80%)
Feb 19, 2010
147.55
148.88
147.10
148.42
427,993
+1.23(+0.83%)
Feb 18, 2010
147.65
148.23
145.49
147.19
509,481
+0.44(+0.30%)
Feb 17, 2010
144.90
147.16
144.82
146.75
540,762
+1.85(+1.27%)
Feb 16, 2010
143.45
144.90
142.56
144.90
402,227
+2.24(+1.57%)
Feb 12, 2010
141.44
142.67
142.67
142.67
575,598
-0.10(-0.07%)
Feb 11, 2010
145.15
145.48
141.94
142.76
634,649
-2.64(-1.81%)
Feb 10, 2010
143.33
146.63
143.33
145.40
899,318
+1.55(+1.08%)
Feb 09, 2010
142.47
144.19
141.28
143.85
820,065
+2.91(+2.06%)
Feb 08, 2010
144.21
144.59
140.91
140.94
517,373
-2.84(-1.98%)
Feb 05, 2010
144.93
146.34
138.12
143.79
1,284,840
-1.69(-1.16%)
Feb 04, 2010
149.30
149.87
144.97
145.48
784,755
-6.47(-4.26%)
Feb 03, 2010
148.62
152.81
148.10
151.95
873,626
+3.20(+2.15%)
Feb 02, 2010
146.58
149.01
144.13
148.75
1,040,675
-1.71(-1.14%)
Feb 01, 2010
148.24
150.98
148.08
150.47
619,077
+3.22(+2.18%)
Jan 29, 2010
154.82
154.82
146.45
147.25
701,453
-4.01(-2.65%)
Jan 28, 2010
156.33
157.33
148.57
151.26
924,118
-4.91(-3.14%)
Jan 27, 2010
157.27
159.17
150.51
156.17
813,423
+1.42(+0.92%)
Jan 26, 2010
154.64
157.63
153.92
154.75
294,870
-1.20(-0.77%)
Jan 25, 2010
155.25
157.22
154.17
155.96
283,909
+1.00(+0.65%)
Jan 22, 2010
158.04
162.31
153.31
154.95
410,582
-3.61(-2.28%)
Jan 21, 2010
165.30
165.30
158.31
158.56
514,958
-5.52(-3.37%)
Jan 20, 2010
164.59
164.86
162.07
164.08
294,673
-1.20(-0.73%)
Jan 19, 2010
163.69
165.87
161.31
165.29
272,373
+1.32(+0.81%)
Jan 15, 2010
163.80
163.97
163.97
163.97
286,056
+0.13(+0.08%)
Jan 14, 2010
164.71
165.48
163.22
163.84
237,861
-1.05(-0.63%)
Jan 13, 2010
161.30
165.25
161.30
164.88
295,257
+0.65(+0.40%)
Jan 12, 2010
166.14
167.48
164.23
164.23
302,097
-2.99(-1.79%)
Jan 11, 2010
165.25
167.90
165.25
167.22
301,763
+2.68(+1.63%)
Jan 08, 2010
163.53
164.88
163.04
164.54
325,796
+1.15(+0.70%)
Jan 07, 2010
161.60
163.70
161.15
163.39
316,917
+1.78(+1.10%)
Jan 06, 2010
164.26
164.35
161.19
161.61
404,279
-3.40(-2.06%)
Jan 05, 2010
164.63
165.06
163.05
165.01
288,592
+0.71(+0.43%)
Jan 04, 2010
162.56
165.01
160.82
164.30
346,602
+4.39(+2.75%)
Dec 31, 2009
163.90
159.91
159.91
159.91
377,972
-3.49(-2.14%)
Dec 30, 2009
165.07
165.13
163.19
163.40
241,749
-1.12(-0.68%)
Dec 29, 2009
165.07
166.43
164.40
164.52
482,378
-0.32(-0.20%)
Dec 28, 2009
165.28
165.28
163.71
164.85
310,889
-0.19(-0.12%)
Dec 24, 2009
163.99
165.58
163.99
165.04
112,106
+0.67(+0.41%)
Dec 23, 2009
164.83
165.52
163.81
164.37
277,598
-0.46(-0.28%)
Dec 22, 2009
165.75
166.26
164.17
164.83
323,668
+0.38(+0.23%)
Dec 21, 2009
164.87
165.88
163.88
164.45
376,658
-0.01(-0.01%)
Dec 18, 2009
162.05
165.06
161.47
164.46
1,275,570
+2.69(+1.66%)
Dec 17, 2009
160.29
163.20
159.64
161.77
515,786
+3.38(+2.13%)
Dec 16, 2009
157.36
162.24
157.36
158.40
587,903
+2.12(+1.36%)
Dec 15, 2009
156.16
156.67
154.07
156.27
545,331
+0.52(+0.33%)
Dec 14, 2009
155.13
155.76
154.76
155.76
227,230
+0.11(+0.07%)
Dec 11, 2009
156.70
157.24
155.11
155.65
275,022
-1.05(-0.67%)
Dec 10, 2009
156.07
158.40
156.07
156.69
282,348
+0.36(+0.23%)
Dec 09, 2009
154.60
156.67
152.92
156.33
332,440
+2.16(+1.40%)
Dec 08, 2009
151.51
155.38
151.16
154.17
454,505
+1.61(+1.06%)
Dec 07, 2009
153.33
155.58
151.51
152.56
796,152
-1.35(-0.88%)
Dec 04, 2009
157.71
157.71
148.96
153.91
1,278,387
-1.04(-0.67%)
Dec 03, 2009
156.66
157.37
154.42
154.95
397,938
-1.87(-1.19%)
Dec 02, 2009
156.33
157.88
155.82
156.82
316,550
+0.67(+0.43%)
Dec 01, 2009
156.99
158.31
154.88
156.15
373,944
-0.23(-0.15%)
Nov 30, 2009
153.88
156.46
153.04
156.38
518,379
+4.06(+2.66%)
Nov 27, 2009
152.21
155.63
152.16
152.33
241,979
-6.31(-3.98%)
Nov 25, 2009
156.85
159.38
156.85
158.64
298,769
+0.80(+0.51%)
Nov 24, 2009
157.04
158.15
155.16
157.84
331,364
+0.55(+0.35%)
Nov 23, 2009
156.56
158.75
155.72
157.29
344,004
+1.88(+1.21%)
Nov 20, 2009
157.71
158.26
155.20
155.41
387,881
-3.76(-2.36%)
Nov 19, 2009
161.60
162.27
157.63
159.17
261,913
-3.22(-1.98%)
Nov 18, 2009
165.07
165.07
160.53
162.39
232,247
-2.21(-1.34%)
Nov 17, 2009
164.59
165.63
162.93
164.60
325,593
+0.04(+0.02%)
Nov 16, 2009
161.14
165.41
161.14
164.56
343,914
+4.03(+2.51%)
Nov 13, 2009
159.22
161.00
158.10
160.53
184,272
+1.27(+0.80%)
Nov 12, 2009
159.70
161.27
158.55
159.26
349,035
-1.38(-0.86%)
Nov 11, 2009
159.75
162.07
159.53
160.64
495,249
+0.81(+0.51%)
Nov 10, 2009
162.56
163.00
159.63
159.83
396,943
-2.35(-1.45%)
Nov 09, 2009
157.40
163.63
157.16
162.18
630,654
+5.50(+3.51%)
Nov 06, 2009
155.21
158.13
154.66
156.68
249,935
+0.62(+0.40%)
Nov 05, 2009
152.01
156.10
151.96
156.06
215,168
+4.31(+2.84%)
Nov 04, 2009
152.90
154.66
151.29
151.75
252,676
-0.47(-0.31%)
Nov 03, 2009
150.54
152.41
148.84
152.22
367,566
+0.22(+0.15%)
Nov 02, 2009
149.46
152.73
148.83
152.00
623,338
+2.91(+1.95%)
Oct 30, 2009
154.54
154.54
147.75
149.09
601,077
-6.04(-3.89%)
Oct 29, 2009
154.07
155.47
152.99
155.13
497,536
+2.51(+1.64%)
Oct 28, 2009
153.32
156.85
151.51
152.62
666,070
-0.19(-0.13%)
Oct 27, 2009
155.85
156.98
152.25
152.82
373,028
-4.19(-2.67%)
Oct 26, 2009
160.51
160.82
156.22
157.01
374,353
-2.21(-1.39%)
Oct 23, 2009
159.96
161.11
158.57
159.22
426,985
-1.79(-1.11%)
Oct 22, 2009
160.74
161.98
157.82
161.01
414,375
-0.01(-0.00%)
Oct 21, 2009
161.32
163.75
160.49
161.02
697,474
-1.92(-1.18%)
Oct 20, 2009
161.89
163.14
161.45
162.94
1,069,567
+4.25(+2.68%)
Oct 19, 2009
158.12
161.09
157.34
158.69
749,092
+3.36(+2.16%)
Oct 16, 2009
154.61
156.41
153.42
155.33
266,118
-0.42(-0.27%)
Oct 15, 2009
154.84
156.92
153.99
155.75
419,639
+0.07(+0.04%)
Oct 14, 2009
149.10
156.33
148.86
155.68
746,804
+8.45(+5.74%)
Oct 13, 2009
149.33
149.37
146.45
147.23
331,695
-2.71(-1.81%)
Oct 12, 2009
149.51
150.47
148.80
149.94
480,258
+0.81(+0.55%)
Oct 09, 2009
147.72
149.57
147.05
149.13
466,477
+1.85(+1.26%)
Oct 08, 2009
148.00
149.62
146.83
147.28
462,261
+0.25(+0.17%)
Oct 07, 2009
147.38
147.65
145.02
147.03
471,926
+0.27(+0.18%)
Oct 06, 2009
148.74
150.86
144.83
146.76
811,397
+0.01(+0.00%)
Oct 05, 2009
143.49
146.87
142.56
146.76
507,665
+4.25(+2.98%)
Oct 02, 2009
142.72
146.02
141.87
142.51
528,911
-1.29(-0.90%)
Oct 01, 2009
147.97
149.92
143.75
143.79
551,379
-5.52(-3.70%)
Sep 30, 2009
149.00
150.55
146.44
149.32
595,455
+1.86(+1.26%)
Sep 29, 2009
147.34
149.06
146.87
147.46
605,454
+1.72(+1.18%)
Sep 28, 2009
141.45
147.32
141.35
145.74
589,995
+5.42(+3.86%)
Sep 25, 2009
142.05
142.05
139.80
140.32
381,155
-1.72(-1.21%)
Sep 24, 2009
146.13
147.40
140.36
142.04
647,936
-3.29(-2.27%)
Sep 23, 2009
147.14
151.62
144.97
145.33
1,074,802
+1.95(+1.36%)
Sep 22, 2009
141.56
143.75
141.56
143.38
296,380
+2.67(+1.90%)
Sep 21, 2009
141.74
142.56
140.26
140.71
403,851
-1.98(-1.38%)
Sep 18, 2009
139.33
142.75
139.33
142.69
600,672
+3.28(+2.35%)
Sep 17, 2009
140.50
143.00
139.31
139.41
470,068
-1.87(-1.32%)
Sep 16, 2009
139.77
142.56
138.96
141.28
560,710
+3.08(+2.23%)
Sep 15, 2009
138.58
139.33
137.44
138.20
421,887
-0.39(-0.28%)
Sep 14, 2009
137.33
138.62
136.09
138.58
313,782
-0.37(-0.27%)
Sep 11, 2009
139.26
139.80
137.78
138.95
410,575
+0.06(+0.04%)
Sep 10, 2009
139.00
139.53
137.22
138.89
342,890
-0.23(-0.16%)
Sep 09, 2009
137.29
139.62
136.67
139.12
325,847
+1.82(+1.33%)
Sep 08, 2009
136.94
137.55
135.74
137.29
353,200
+2.69(+2.00%)
Sep 04, 2009
135.76
136.32
133.71
134.60
389,194
-1.16(-0.86%)
Sep 03, 2009
132.98
135.76
132.98
135.76
388,860
+3.28(+2.47%)
Sep 02, 2009
132.18
134.51
132.00
132.49
346,169
-1.20(-0.90%)
Sep 01, 2009
137.60
139.70
133.22
133.69
762,094
-3.75(-2.73%)
Aug 31, 2009
135.88
137.74
135.54
137.44
421,906
-1.36(-0.98%)
Aug 28, 2009
138.40
140.34
137.84
138.80
631,475
+0.89(+0.65%)
Aug 27, 2009
137.25
138.19
135.23
137.91
609,679
+0.72(+0.53%)
Aug 26, 2009
139.10
140.85
136.92
137.18
626,146
-2.18(-1.56%)
Aug 25, 2009
140.21
140.78
138.20
139.36
779,169
-1.68(-1.19%)
Aug 24, 2009
144.28
144.99
140.56
141.04
648,233
-1.86(-1.30%)
Aug 21, 2009
143.64
144.63
142.05
142.90
556,113
+0.88(+0.62%)
Aug 20, 2009
134.69
142.56
134.69
142.03
888,724
+6.60(+4.88%)
Aug 19, 2009
133.14
136.23
132.95
135.42
406,386
+0.32(+0.24%)
Aug 18, 2009
131.83
135.88
130.40
135.10
557,459
+3.19(+2.42%)
Aug 17, 2009
132.73
135.52
129.81
131.91
997,156
-4.29(-3.15%)
Aug 14, 2009
137.63
138.39
135.39
136.20
450,781
-0.56(-0.41%)
Aug 13, 2009
138.84
140.34
135.97
136.76
473,535
-1.72(-1.24%)
Aug 12, 2009
136.70
140.48
136.38
138.48
628,289
+1.60(+1.17%)
Aug 11, 2009
136.89
137.99
134.71
136.88
678,779
-0.01(-0.01%)
Aug 10, 2009
140.15
140.15
135.67
136.89
305,238
-2.54(-1.82%)
Aug 07, 2009
136.55
140.11
136.39
139.43
457,897
+3.15(+2.31%)
Aug 06, 2009
137.99
140.21
135.12
136.28
794,681
-1.89(-1.37%)
Aug 05, 2009
136.20
138.61
135.39
138.17
670,483
+1.89(+1.38%)
Aug 04, 2009
133.86
137.04
132.82
136.28
751,333
+1.69(+1.26%)
Aug 03, 2009
132.29
134.72
132.29
134.59
597,497
+3.37(+2.57%)
Jul 31, 2009
132.74
132.74
130.33
131.22
401,639
-0.56(-0.43%)
Jul 30, 2009
130.71
134.55
130.71
131.78
677,478
+1.46(+1.12%)
Jul 29, 2009
130.16
131.19
129.74
130.32
475,908
-0.63(-0.48%)
Jul 28, 2009
130.50
132.78
129.22
130.96
764,451
+0.13(+0.10%)
Jul 27, 2009
132.91
133.26
130.41
130.83
825,665
-1.52(-1.15%)
Jul 24, 2009
135.22
136.24
130.61
132.35
2,756
-3.94(-2.89%)
Jul 23, 2009
128.09
137.48
127.87
136.29
1,990,914
+8.53(+6.68%)
Jul 22, 2009
124.75
127.98
123.60
127.76
1,113,982
+0.94(+0.74%)
Jul 21, 2009
125.01
127.36
122.86
126.81
1,247,750
-0.47(-0.37%)
Jul 20, 2009
124.99
127.61
124.01
127.28
791,349
+3.46(+2.80%)
Jul 17, 2009
122.37
124.02
122.37
123.82
447,201
+0.46(+0.37%)
Jul 16, 2009
123.95
124.06
120.84
123.36
522,442
-0.66(-0.53%)
Jul 15, 2009
120.14
124.18
119.27
124.01
672,597
+5.07(+4.26%)
Jul 14, 2009
118.81
119.27
116.73
118.94
871,344
+0.42(+0.35%)
Jul 13, 2009
116.39
118.53
116.20
118.52
761,163
+4.09(+3.58%)
Jul 10, 2009
114.66
115.26
112.94
114.43
480,663
-0.09(-0.08%)
Jul 09, 2009
110.57
115.27
110.57
114.52
660,319
+3.38(+3.04%)
Jul 08, 2009
113.80
113.80
109.81
111.14
1,030,144
-0.54(-0.48%)
Jul 07, 2009
115.64
115.64
111.61
111.68
849,652
-2.80(-2.44%)
Jul 06, 2009
115.53
115.89
113.46
114.48
867,812
-0.98(-0.85%)
Jul 02, 2009
118.49
118.49
115.46
115.46
461,127
-3.58(-3.01%)
Jul 01, 2009
121.28
121.36
118.81
119.04
614,168
-1.77(-1.47%)
Jun 30, 2009
122.52
122.52
119.59
120.81
401,466
-0.36(-0.30%)
Jun 29, 2009
121.55
122.55
120.59
121.17
568,264
-1.33(-1.08%)
Jun 26, 2009
121.69
122.57
120.83
122.50
1,286,764
+1.78(+1.47%)
Jun 25, 2009
122.16
122.53
119.72
120.72
995,341
+1.26(+1.06%)
Jun 24, 2009
115.46
120.43
115.46
119.46
810,433
+3.90(+3.37%)
Jun 23, 2009
115.77
117.69
115.33
115.57
729,026
+0.36(+0.31%)
Jun 22, 2009
119.44
120.17
115.19
115.21
813,827
-5.28(-4.38%)
Jun 19, 2009
118.82
120.86
118.06
120.49
770,928
+3.17(+2.70%)
Jun 18, 2009
115.87
119.01
115.39
117.32
694,124
+2.14(+1.86%)
Jun 17, 2009
117.14
118.82
114.14
115.18
1,028,403
-1.52(-1.30%)
Jun 16, 2009
116.83
118.80
115.92
116.70
1,696,029
+0.27(+0.23%)
Jun 15, 2009
119.04
120.26
114.42
116.43
1,795,536
-5.16(-4.24%)
Jun 12, 2009
123.69
123.96
117.22
121.59
2,327,565
-4.16(-3.31%)
Jun 11, 2009
124.10
126.55
122.96
125.75
1,078,396
+2.81(+2.29%)
Jun 10, 2009
123.96
125.69
121.60
122.94
1,416,776
-2.49(-1.99%)
Jun 09, 2009
119.11
126.58
117.87
125.44
2,671,809
+8.80(+7.55%)
Jun 08, 2009
116.57
117.46
115.65
116.63
1,306,021
+3.87(+3.43%)
Jun 05, 2009
115.57
116.90
112.39
112.76
1,541,567
-0.97(-0.85%)
Jun 04, 2009
113.80
114.80
111.81
113.73
1,108,364
+0.43(+0.38%)
Jun 03, 2009
114.48
115.51
111.82
113.31
1,171,755
-2.01(-1.74%)
Jun 02, 2009
114.21
115.91
112.31
115.32
1,082,315
+1.70(+1.49%)
Jun 01, 2009
112.20
114.15
108.80
113.62
1,165,218
+3.78(+3.44%)
May 29, 2009
106.03
109.84
104.22
109.84
1,543,896
+4.25(+4.02%)
May 28, 2009
102.91
105.99
102.50
105.59
692,254
+2.91(+2.83%)
May 27, 2009
106.72
108.12
102.27
102.69
854,833
-4.01(-3.76%)
May 26, 2009
100.33
106.70
100.08
106.70
1,472,859
+4.97(+4.88%)
May 22, 2009
98.58
102.78
97.43
101.73
1,284,248
+4.11(+4.21%)
May 21, 2009
93.23
97.72
92.63
97.62
2,013,370
+3.16(+3.35%)
May 20, 2009
97.65
98.54
93.99
94.46
759,329
-1.74(-1.80%)
May 19, 2009
100.22
100.22
95.48
96.19
1,222,661
-3.19(-3.21%)
May 18, 2009
98.65
99.88
96.59
99.38
1,440,159
+2.41(+2.49%)
May 15, 2009
96.43
99.34
94.22
96.97
1,368,745
+0.54(+0.56%)
May 14, 2009
95.40
97.93
94.51
96.44
895,928
+1.36(+1.43%)
May 13, 2009
96.83
98.25
94.86
95.08
1,250,516
-3.42(-3.47%)
May 12, 2009
97.83
100.88
95.83
98.50
1,166,540
+0.67(+0.69%)
May 11, 2009
100.06
101.46
97.61
97.83
901,187
-4.34(-4.25%)
May 08, 2009
102.01
102.94
98.49
102.17
1,753,115
+2.67(+2.68%)
May 07, 2009
109.22
109.23
98.94
99.50
2,372,734
-7.69(-7.17%)
May 06, 2009
108.81
110.45
105.72
107.19
1,574,754
-1.41(-1.30%)
May 05, 2009
107.61
110.60
107.12
108.60
1,481,576
-0.21(-0.19%)
May 04, 2009
103.42
108.98
103.40
108.80
1,164,454
+6.59(+6.45%)
May 01, 2009
101.75
102.91
99.51
102.21
1,683,849
+1.31(+1.30%)
Apr 30, 2009
103.99
105.35
100.86
100.91
980,017
-3.11(-2.99%)
Apr 29, 2009
103.71
104.63
101.64
104.01
928,538
+2.89(+2.85%)
Apr 28, 2009
102.47
102.94
100.92
101.12
749,194
-1.80(-1.75%)
Apr 27, 2009
103.29
105.55
101.94
102.93
998,357
-1.17(-1.12%)
Apr 24, 2009
100.13
105.17
98.52
104.10
1,848,809
+2.37(+2.33%)
Apr 23, 2009
96.02
101.96
93.96
101.73
2,132,726
+7.95(+8.47%)
Apr 22, 2009
94.00
98.14
92.19
93.78
2,459,359
-1.80(-1.89%)
Apr 21, 2009
82.64
95.64
82.03
95.59
2,265,765
+10.47(+12.31%)
Apr 20, 2009
92.94
92.94
84.98
85.11
1,631,309
-8.49(-9.07%)
Apr 17, 2009
90.34
94.90
89.31
93.60
1,241,932
-0.47(-0.50%)
Apr 16, 2009
94.49
98.14
91.24
94.07
1,019,291
-1.65(-1.73%)
Apr 15, 2009
90.66
96.01
89.52
95.73
977,281
+4.69(+5.15%)
Apr 14, 2009
95.29
95.98
90.86
91.04
1,096,425
-4.94(-5.15%)
Apr 13, 2009
93.49
97.08
92.59
95.98
1,393,668
+0.92(+0.96%)
Apr 09, 2009
93.32
95.61
90.91
95.06
1,226,517
+6.21(+6.99%)
Apr 08, 2009
88.57
90.81
86.56
88.85
1,784,268
+0.30(+0.34%)
Apr 07, 2009
91.46
92.61
88.17
88.55
1,186,954
-5.36(-5.71%)
Apr 06, 2009
93.28
95.39
91.82
93.91
1,206,292
-1.12(-1.18%)
Apr 03, 2009
92.89
95.15
92.44
95.04
1,033,332
+1.09(+1.17%)
Apr 02, 2009
91.59
95.63
90.09
93.94
1,747,856
+3.94(+4.38%)
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
.