BlackRock (NY: BLK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	52.61	53.37	52.61	53.31	95,346	+0.83(+1.58%)
Jan 28, 2005	52.65	52.83	52.14	52.48	126,978	-0.17(-0.32%)
Jan 27, 2005	52.71	52.95	52.55	52.65	101,823	+0.04(+0.08%)
Jan 26, 2005	51.92	52.95	51.92	52.61	93,388	+0.15(+0.29%)
Jan 25, 2005	52.50	52.91	52.45	52.45	54,978	-0.15(-0.28%)
Jan 24, 2005	52.70	52.89	52.21	52.60	65,070	-0.05(-0.10%)
Jan 21, 2005	52.68	52.85	52.08	52.65	119,747	-0.02(-0.04%)
Jan 20, 2005	52.90	53.18	51.58	52.67	244,316	-0.09(-0.18%)
Jan 19, 2005	54.36	54.57	52.74	52.77	109,053	-0.66(-1.24%)
Jan 18, 2005	53.55	54.01	53.18	53.43	120,953	-0.29(-0.53%)
Jan 14, 2005	53.44	53.97	53.44	53.72	80,434	+0.44(+0.82%)
Jan 13, 2005	53.48	54.42	53.28	53.28	237,085	-0.30(-0.56%)
Jan 12, 2005	53.20	53.68	53.20	53.58	70,191	+0.50(+0.94%)
Jan 11, 2005	53.31	53.48	52.61	53.08	113,271	-0.16(-0.30%)
Jan 10, 2005	52.45	53.54	52.28	53.24	121,103	+1.23(+2.36%)
Jan 07, 2005	53.11	53.78	51.75	52.01	221,872	-1.10(-2.07%)
Jan 06, 2005	50.62	53.50	50.60	53.11	452,782	+3.42(+6.88%)
Jan 05, 2005	50.26	50.26	49.63	49.69	37,054	-0.46(-0.93%)
Jan 04, 2005	50.30	50.62	49.76	50.16	36,903	-0.15(-0.30%)
Jan 03, 2005	51.13	51.35	50.30	50.31	39,012	-0.98(-1.92%)
Dec 31, 2004	51.13	51.77	51.13	51.29	30,727	+0.06(+0.12%)
Dec 30, 2004	50.95	51.37	50.88	51.23	21,388	+0.29(+0.56%)
Dec 29, 2004	50.89	51.15	50.85	50.95	13,255	-0.05(-0.09%)
Dec 28, 2004	50.49	51.19	50.39	50.99	25,907	+0.60(+1.20%)
Dec 27, 2004	51.69	51.69	50.12	50.39	64,016	-1.07(-2.08%)
Dec 23, 2004	50.83	51.46	50.83	51.46	43,982	+0.52(+1.03%)
Dec 22, 2004	50.82	51.18	50.69	50.93	37,957	+0.19(+0.37%)
Dec 21, 2004	50.29	50.79	50.10	50.75	46,995	+0.56(+1.11%)
Dec 20, 2004	51.03	51.12	50.18	50.19	62,359	-0.93(-1.82%)
Dec 17, 2004	51.78	51.94	51.07	51.12	63,714	-0.27(-0.52%)
Dec 16, 2004	51.52	51.52	51.02	51.39	44,736	+0.03(+0.05%)
Dec 15, 2004	51.05	51.45	50.79	51.36	42,928	+0.17(+0.34%)
Dec 14, 2004	51.07	51.45	50.70	51.19	63,413	+0.12(+0.23%)
Dec 13, 2004	50.99	51.53	50.99	51.07	44,736	-0.02(-0.04%)
Dec 10, 2004	49.99	51.62	49.99	51.09	96,702	+0.98(+1.96%)
Dec 09, 2004	49.76	50.75	49.72	50.10	55,882	+0.28(+0.56%)
Dec 08, 2004	48.90	50.18	48.90	49.83	50,309	+0.39(+0.78%)
Dec 07, 2004	50.46	50.54	49.33	49.44	34,945	-0.96(-1.91%)
Dec 06, 2004	50.56	51.14	50.12	50.40	45,037	-0.29(-0.56%)
Dec 03, 2004	50.89	51.23	50.46	50.69	61,756	-0.21(-0.40%)
Dec 02, 2004	50.49	51.24	50.26	50.89	122,760	+0.31(+0.60%)
Dec 01, 2004	49.43	50.62	49.43	50.59	47,748	+1.09(+2.20%)
Nov 30, 2004	50.52	50.52	49.40	49.50	99,564	-1.13(-2.23%)
Nov 29, 2004	50.50	50.98	50.48	50.63	42,627	-0.03(-0.07%)
Nov 26, 2004	50.59	50.67	50.50	50.66	15,665	-0.05(-0.09%)
Nov 24, 2004	49.46	50.92	49.45	50.71	69,890	+1.14(+2.30%)
Nov 23, 2004	49.30	50.04	49.13	49.57	56,786	+0.32(+0.65%)
Nov 22, 2004	48.96	49.25	48.60	49.25	81,940	+0.19(+0.38%)
Nov 19, 2004	49.99	49.99	48.94	49.06	49,556	-1.03(-2.05%)
Nov 18, 2004	50.26	50.46	49.99	50.09	42,627	-0.05(-0.11%)
Nov 17, 2004	49.83	51.05	49.83	50.14	65,070	+0.22(+0.44%)
Nov 16, 2004	49.75	50.48	49.73	49.92	134,509	+0.30(+0.60%)
Nov 15, 2004	50.60	50.71	49.63	49.63	130,291	-1.10(-2.16%)
Nov 12, 2004	49.33	51.05	49.33	50.72	195,663	+1.39(+2.83%)
Nov 11, 2004	49.23	49.66	49.13	49.33	108,451	+0.19(+0.39%)
Nov 10, 2004	49.43	49.66	49.09	49.13	97,756	-0.23(-0.46%)
Nov 09, 2004	49.89	49.89	48.80	49.36	166,894	-0.63(-1.26%)
Nov 08, 2004	49.45	49.99	49.39	49.99	134,057	+0.56(+1.13%)
Nov 05, 2004	50.32	50.33	49.23	49.43	129,839	-0.88(-1.74%)
Nov 04, 2004	49.96	50.36	49.79	50.31	154,392	+0.35(+0.70%)
Nov 03, 2004	49.79	50.33	49.67	49.96	159,061	+0.32(+0.64%)
Nov 02, 2004	49.55	49.79	49.51	49.64	147,463	-0.01(-0.01%)

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.