Blackstone Inc (NY: BX )

167.75 -3.79 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.50 23.57 23.21 23.23 3,501,556 -0.27(-1.16%)
Feb 26, 2015 23.55 23.57 23.22 23.50 4,462,527 +0.02(+0.11%)
Feb 25, 2015 23.43 23.52 23.26 23.48 3,727,847 +0.00(+0.00%)
Feb 24, 2015 23.28 23.53 23.25 23.48 6,513,510 +0.25(+1.09%)
Feb 23, 2015 23.30 23.37 23.00 23.22 9,568,440 -0.11(-0.48%)
Feb 20, 2015 23.25 23.41 23.08 23.34 5,176,131 +0.07(+0.29%)
Feb 19, 2015 23.03 23.34 23.01 23.27 4,825,436 +0.19(+0.83%)
Feb 18, 2015 23.16 23.21 22.96 23.08 5,162,963 -0.09(-0.37%)
Feb 17, 2015 23.29 23.37 22.88 23.16 7,262,869 -0.03(-0.13%)
Feb 13, 2015 22.94 23.19 23.19 23.19 7,565,820 +0.30(+1.33%)
Feb 12, 2015 22.69 22.90 22.50 22.89 6,319,536 +0.27(+1.21%)
Feb 11, 2015 22.83 22.88 22.39 22.62 6,250,583 -0.14(-0.63%)
Feb 10, 2015 22.79 22.85 22.45 22.76 6,176,650 +0.25(+1.13%)
Feb 09, 2015 22.31 22.73 22.12 22.50 5,345,086 +0.13(+0.58%)
Feb 06, 2015 22.67 22.75 22.25 22.37 11,404,513 -0.12(-0.55%)
Feb 05, 2015 22.73 22.73 22.44 22.50 9,810,666 -0.09(-0.38%)
Feb 04, 2015 22.95 23.04 22.54 22.59 9,909,952 -0.40(-1.74%)
Feb 03, 2015 22.85 23.02 22.65 22.99 9,218,614 +0.36(+1.58%)
Feb 02, 2015 23.00 23.02 22.57 22.63 10,746,768 -0.04(-0.19%)
Jan 30, 2015 22.48 22.88 22.42 22.67 9,791,331 +0.29(+1.30%)
Jan 29, 2015 22.29 22.49 21.63 22.38 12,244,957 +0.07(+0.33%)
Jan 28, 2015 22.33 22.57 22.11 22.31 11,047,061 +0.10(+0.44%)
Jan 27, 2015 21.89 22.39 21.77 22.21 8,775,668 +0.08(+0.36%)
Jan 26, 2015 21.92 22.15 21.83 22.13 10,145,072 +0.24(+1.08%)
Jan 23, 2015 21.70 22.00 21.50 21.89 7,084,926 +0.21(+0.98%)
Jan 22, 2015 21.22 21.85 21.10 21.68 9,575,087 +0.61(+2.91%)
Jan 21, 2015 20.61 21.25 20.57 21.07 7,378,680 +0.46(+2.21%)
Jan 20, 2015 20.49 20.64 20.08 20.61 5,053,461 +0.17(+0.83%)
Jan 16, 2015 20.21 20.47 20.00 20.44 8,384,533 +0.12(+0.60%)
Jan 15, 2015 20.73 20.75 20.28 20.32 7,115,378 -0.29(-1.41%)
Jan 14, 2015 20.46 20.68 20.26 20.61 6,813,671 -0.08(-0.38%)
Jan 13, 2015 21.08 21.24 20.50 20.69 7,683,844 -0.16(-0.79%)
Jan 12, 2015 20.82 20.97 20.49 20.85 7,070,000 +0.09(+0.41%)
Jan 09, 2015 20.53 20.81 20.30 20.77 5,008,650 +0.30(+1.48%)
Jan 08, 2015 20.52 20.59 20.41 20.47 5,771,076 +0.16(+0.78%)
Jan 07, 2015 20.22 20.43 20.04 20.31 4,146,396 +0.29(+1.42%)
Jan 06, 2015 20.47 20.49 19.65 20.02 5,524,457 -0.39(-1.93%)
Jan 05, 2015 20.57 20.68 20.13 20.42 4,933,307 -0.30(-1.47%)
Jan 02, 2015 20.63 20.81 20.47 20.72 4,259,048 +0.18(+0.89%)
Dec 31, 2014 20.64 20.54 20.54 20.54 2,654,133 -0.07(-0.35%)
Dec 30, 2014 20.53 20.68 20.40 20.61 3,702,151 +0.04(+0.18%)
Dec 29, 2014 20.56 20.66 20.55 20.58 3,057,226 -0.02(-0.09%)
Dec 26, 2014 20.72 20.79 20.57 20.59 2,895,893 -0.05(-0.26%)
Dec 24, 2014 20.62 20.65 20.65 20.65 1,482,058 +0.03(+0.15%)
Dec 23, 2014 20.60 20.73 20.46 20.62 6,026,890 +0.10(+0.47%)
Dec 22, 2014 20.86 20.99 20.44 20.52 6,220,106 -0.33(-1.57%)
Dec 19, 2014 20.87 21.07 20.76 20.85 4,593,821 +0.02(+0.09%)
Dec 18, 2014 20.79 20.83 20.47 20.83 7,011,691 +0.28(+1.36%)
Dec 17, 2014 19.91 20.75 19.83 20.55 9,377,053 +0.70(+3.52%)
Dec 16, 2014 19.66 20.14 19.51 19.85 4,872,244 +0.05(+0.25%)
Dec 15, 2014 20.12 20.19 19.56 19.80 9,920,875 -0.18(-0.88%)
Dec 12, 2014 20.38 20.39 19.78 19.98 9,584,052 -0.57(-2.78%)
Dec 11, 2014 20.64 20.79 20.52 20.55 4,968,786 -0.11(-0.53%)
Dec 10, 2014 20.58 20.74 20.38 20.66 9,794,798 +0.08(+0.41%)
Dec 09, 2014 20.36 20.64 20.19 20.58 6,704,153 -0.03(-0.15%)
Dec 08, 2014 20.62 20.70 20.44 20.61 5,641,900 +0.00(+0.00%)
Dec 05, 2014 20.42 20.73 20.42 20.61 9,099,329 +0.25(+1.25%)
Dec 04, 2014 20.13 20.60 20.10 20.35 8,894,827 +0.22(+1.12%)
Dec 03, 2014 20.14 20.24 20.05 20.13 5,585,586 +0.08(+0.39%)
Dec 02, 2014 20.10 20.34 20.03 20.05 8,882,904 +0.10(+0.52%)
Dec 01, 2014 20.22 20.27 19.76 19.94 12,908,866 -0.41(-2.00%)
Nov 28, 2014 20.34 20.45 20.11 20.35 2,814,021 +0.01(+0.06%)
Nov 26, 2014 20.26 20.34 20.34 20.34 4,400,552 +0.07(+0.36%)
Nov 25, 2014 20.22 20.29 20.08 20.27 5,134,933 +0.04(+0.21%)
Nov 24, 2014 20.22 20.28 20.10 20.22 4,577,465 +0.12(+0.57%)
Nov 21, 2014 20.19 20.25 20.00 20.11 11,579,981 +0.16(+0.79%)
Nov 20, 2014 19.78 20.14 19.73 19.95 6,753,407 +0.12(+0.58%)
Nov 19, 2014 19.80 20.01 19.73 19.83 5,883,464 +0.04(+0.18%)
Nov 18, 2014 19.58 20.00 19.52 19.80 13,879,331 +0.36(+1.84%)
Nov 17, 2014 19.29 19.45 19.10 19.44 5,485,828 +0.10(+0.50%)
Nov 14, 2014 19.35 19.48 19.19 19.34 4,693,967 +0.02(+0.13%)
Nov 13, 2014 19.37 19.59 19.22 19.32 5,132,059 -0.05(-0.25%)
Nov 12, 2014 19.09 19.53 19.06 19.37 4,245,540 +0.17(+0.89%)
Nov 11, 2014 19.29 19.36 19.01 19.20 5,651,986 -0.05(-0.25%)
Nov 10, 2014 19.00 19.66 18.95 19.25 11,712,302 +0.34(+1.80%)
Nov 07, 2014 18.40 18.92 18.34 18.91 6,507,666 +0.51(+2.77%)
Nov 06, 2014 18.37 18.53 18.27 18.40 4,273,938 +0.00(+0.00%)
Nov 05, 2014 18.61 18.66 18.32 18.40 5,060,407 -0.02(-0.13%)
Nov 04, 2014 18.43 18.78 18.27 18.42 9,106,143 +0.02(+0.13%)
Nov 03, 2014 18.30 18.58 18.15 18.40 8,675,654 +0.11(+0.60%)
Oct 31, 2014 18.31 18.59 18.07 18.29 11,244,758 +0.22(+1.21%)
Oct 30, 2014 18.52 18.57 17.62 18.07 10,926,040 -0.15(-0.80%)
Oct 29, 2014 18.50 18.71 18.03 18.21 10,188,021 -0.33(-1.80%)
Oct 28, 2014 18.50 18.58 18.32 18.55 6,679,378 +0.10(+0.53%)
Oct 27, 2014 18.47 18.61 18.61 18.45 5,004,134 -0.16(-0.88%)
Oct 24, 2014 18.21 18.66 18.17 18.61 4,950,366 +0.47(+2.58%)
Oct 23, 2014 18.61 18.76 18.07 18.15 7,770,738 -0.30(-1.61%)
Oct 22, 2014 18.49 18.79 18.35 18.44 11,017,009 +0.06(+0.33%)
Oct 21, 2014 17.85 18.55 17.75 18.38 14,750,234 +0.78(+4.45%)
Oct 20, 2014 17.58 17.86 17.53 17.60 8,585,723 +0.07(+0.38%)
Oct 17, 2014 17.60 17.91 17.38 17.53 10,831,938 +0.25(+1.42%)
Oct 16, 2014 16.25 17.48 15.90 17.29 26,280,082 -0.10(-0.59%)
Oct 15, 2014 17.38 17.44 16.28 17.39 24,703,360 -0.23(-1.32%)
Oct 14, 2014 17.56 17.76 17.12 17.62 10,569,670 +0.08(+0.44%)
Oct 13, 2014 17.79 18.00 17.49 17.55 10,702,681 -0.17(-0.95%)
Oct 10, 2014 17.92 18.16 17.61 17.71 12,380,945 -0.10(-0.57%)
Oct 09, 2014 18.16 18.16 17.57 17.82 9,013,749 -0.38(-2.07%)
Oct 08, 2014 18.22 18.32 17.68 18.19 12,970,272 -0.05(-0.30%)
Oct 07, 2014 18.51 18.64 18.24 18.25 6,142,010 -0.37(-1.99%)
Oct 06, 2014 18.79 18.80 18.43 18.62 5,042,980 -0.05(-0.29%)
Oct 03, 2014 18.40 18.73 18.35 18.67 5,291,158 +0.41(+2.23%)
Oct 02, 2014 18.35 18.35 17.43 18.27 15,127,752 -0.09(-0.49%)
Oct 01, 2014 18.78 18.80 18.24 18.35 11,002,082 -0.48(-2.57%)
Sep 30, 2014 19.01 19.10 18.73 18.84 6,416,947 -0.21(-1.10%)
Sep 29, 2014 18.98 19.14 18.70 19.05 3,880,872 -0.10(-0.53%)
Sep 26, 2014 18.92 19.25 18.92 19.15 4,133,804 +0.23(+1.20%)
Sep 25, 2014 18.94 19.00 18.62 18.92 9,060,905 -0.02(-0.10%)
Sep 24, 2014 19.11 19.11 18.38 18.94 13,561,491 -0.18(-0.94%)
Sep 23, 2014 19.42 19.44 19.06 19.12 7,787,231 -0.37(-1.87%)
Sep 22, 2014 19.75 19.85 19.31 19.49 6,525,072 -0.36(-1.84%)
Sep 19, 2014 19.96 19.99 19.67 19.85 6,964,406 +0.01(+0.06%)
Sep 18, 2014 19.74 19.93 19.59 19.84 5,417,133 +0.25(+1.28%)
Sep 17, 2014 19.49 19.73 19.37 19.59 6,402,790 +0.14(+0.71%)
Sep 16, 2014 19.16 19.66 19.00 19.45 6,387,334 +0.20(+1.06%)
Sep 15, 2014 19.34 19.37 19.16 19.25 4,934,328 -0.13(-0.65%)
Sep 12, 2014 19.48 19.55 19.26 19.37 5,504,021 -0.12(-0.61%)
Sep 11, 2014 19.41 19.52 19.30 19.49 6,826,088 +0.04(+0.18%)
Sep 10, 2014 19.45 19.54 19.29 19.46 5,272,805 +0.01(+0.03%)
Sep 09, 2014 19.62 19.62 19.45 19.45 4,090,289 -0.15(-0.76%)
Sep 08, 2014 19.77 19.85 19.51 19.60 5,460,147 -0.20(-1.00%)
Sep 05, 2014 19.67 19.83 19.55 19.80 5,702,044 +0.10(+0.52%)
Sep 04, 2014 19.99 19.99 19.56 19.70 7,416,229 -0.29(-1.44%)
Sep 03, 2014 20.08 20.17 19.85 19.98 4,211,259 -0.05(-0.24%)
Sep 02, 2014 20.14 20.27 20.02 20.03 3,973,643 -0.04(-0.18%)
Aug 29, 2014 19.99 20.07 20.07 20.07 2,842,292 +0.11(+0.57%)
Aug 28, 2014 19.77 20.08 19.66 19.95 4,974,736 +0.17(+0.88%)
Aug 27, 2014 19.89 19.90 19.54 19.78 5,551,322 -0.03(-0.15%)
Aug 26, 2014 19.78 19.95 19.76 19.81 8,805,091 +0.07(+0.36%)
Aug 25, 2014 19.48 19.77 19.40 19.74 7,760,552 +0.34(+1.73%)
Aug 22, 2014 19.60 19.62 19.25 19.40 10,560,266 -0.20(-1.01%)
Aug 21, 2014 19.71 19.75 19.61 19.60 6,852,327 -0.08(-0.40%)
Aug 20, 2014 19.65 19.81 19.55 19.68 5,693,337 -0.07(-0.36%)
Aug 19, 2014 19.79 19.93 19.69 19.75 5,123,321 -0.02(-0.12%)
Aug 18, 2014 19.96 20.11 19.73 19.77 5,969,761 -0.10(-0.51%)
Aug 15, 2014 20.10 20.17 19.67 19.87 5,398,731 -0.20(-0.98%)
Aug 14, 2014 20.03 20.10 19.97 20.07 3,553,734 +0.07(+0.36%)
Aug 13, 2014 19.98 20.11 19.67 20.00 5,371,962 +0.12(+0.60%)
Aug 12, 2014 20.31 20.32 19.77 19.88 5,477,318 -0.29(-1.45%)
Aug 11, 2014 20.02 20.29 19.96 20.17 13,701,323 +0.44(+2.21%)
Aug 08, 2014 19.56 19.76 19.35 19.74 4,225,010 +0.21(+1.07%)
Aug 07, 2014 19.66 19.76 19.40 19.53 9,301,100 +0.01(+0.03%)
Aug 06, 2014 19.31 19.67 19.23 19.52 5,754,888 +0.10(+0.52%)
Aug 05, 2014 19.64 19.79 19.27 19.42 7,183,956 -0.22(-1.10%)
Aug 04, 2014 19.61 19.75 19.40 19.64 5,141,402 +0.23(+1.20%)
Aug 01, 2014 19.56 19.86 19.24 19.40 7,672,022 -0.16(-0.80%)
Jul 31, 2014 20.11 20.16 19.49 19.56 11,863,374 -0.80(-3.94%)
Jul 30, 2014 20.63 20.71 20.13 20.36 7,844,569 -0.10(-0.50%)
Jul 29, 2014 20.68 20.68 20.26 20.46 5,920,095 -0.09(-0.44%)
Jul 28, 2014 20.63 20.71 20.08 20.55 9,472,976 -0.08(-0.38%)
Jul 25, 2014 20.87 20.94 20.54 20.63 7,256,158 -0.32(-1.54%)
Jul 24, 2014 21.24 21.24 20.83 20.95 9,703,868 -0.28(-1.30%)
Jul 23, 2014 20.96 21.26 20.93 21.23 7,777,812 +0.27(+1.27%)
Jul 22, 2014 21.10 21.15 20.92 20.96 10,451,772 -0.03(-0.14%)
Jul 21, 2014 21.05 21.09 20.70 20.99 15,257,537 -0.05(-0.22%)
Jul 18, 2014 20.50 21.04 20.34 21.04 20,607,548 +0.92(+4.57%)
Jul 17, 2014 20.40 20.63 20.04 20.12 18,025,482 +0.09(+0.47%)
Jul 16, 2014 19.82 20.09 19.72 20.03 12,293,460 +0.34(+1.74%)
Jul 15, 2014 19.42 19.74 19.42 19.68 11,130,503 +0.35(+1.83%)
Jul 14, 2014 19.15 19.39 19.14 19.33 9,773,657 +0.31(+1.64%)
Jul 11, 2014 19.02 19.06 18.81 19.02 7,839,502 +0.01(+0.03%)
Jul 10, 2014 19.12 19.19 18.50 19.01 9,918,694 -0.35(-1.80%)
Jul 09, 2014 19.37 19.45 19.15 19.36 5,423,513 +0.07(+0.37%)
Jul 08, 2014 19.59 19.59 19.24 19.29 6,435,050 -0.32(-1.65%)
Jul 07, 2014 19.87 19.88 19.54 19.61 5,387,410 -0.30(-1.51%)
Jul 03, 2014 20.07 19.91 19.91 19.91 4,001,373 -0.03(-0.15%)
Jul 02, 2014 19.82 20.18 19.75 19.94 6,572,401 +0.15(+0.77%)
Jul 01, 2014 19.81 20.04 19.73 19.79 6,305,032 +0.08(+0.42%)
Jun 30, 2014 19.72 19.76 19.57 19.71 3,743,128 -0.01(-0.06%)
Jun 27, 2014 19.51 19.75 19.49 19.72 2,706,090 +0.16(+0.84%)
Jun 26, 2014 19.28 19.57 19.24 19.55 3,357,263 +0.29(+1.53%)
Jun 25, 2014 19.24 19.43 19.16 19.26 3,590,235 +0.01(+0.03%)
Jun 24, 2014 19.64 19.75 19.19 19.25 6,126,304 -0.37(-1.89%)
Jun 23, 2014 19.68 19.82 19.48 19.62 3,941,014 -0.05(-0.27%)
Jun 20, 2014 19.86 19.94 19.62 19.68 7,413,190 -0.14(-0.68%)
Jun 19, 2014 19.89 20.00 19.74 19.81 4,679,856 +0.01(+0.06%)
Jun 18, 2014 19.59 19.85 19.34 19.80 5,803,471 +0.22(+1.11%)
Jun 17, 2014 19.45 19.61 19.31 19.58 3,284,002 +0.14(+0.70%)
Jun 16, 2014 19.61 19.61 19.26 19.45 3,922,223 -0.17(-0.84%)
Jun 13, 2014 19.74 19.86 19.37 19.61 5,014,608 -0.15(-0.78%)
Jun 12, 2014 20.04 20.09 19.54 19.77 7,394,343 -0.24(-1.18%)
Jun 11, 2014 19.71 20.03 19.65 20.00 5,392,637 +0.18(+0.89%)
Jun 10, 2014 19.68 19.85 19.39 19.82 5,631,056 -0.08(-0.41%)
Jun 06, 2014 19.33 19.91 19.17 19.91 14,187,976 +0.63(+3.27%)
Jun 05, 2014 18.88 19.33 18.85 19.28 7,825,640 +0.44(+2.31%)
Jun 04, 2014 18.52 18.86 18.35 18.84 6,881,205 +0.44(+2.40%)
Jun 03, 2014 18.39 18.42 18.24 18.40 4,956,903 +0.01(+0.03%)
Jun 02, 2014 18.42 18.59 18.27 18.39 5,268,973 +0.08(+0.42%)
May 30, 2014 18.38 18.38 18.05 18.32 7,793,558 -0.10(-0.54%)
May 29, 2014 18.29 18.49 18.22 18.42 6,184,527 +0.17(+0.94%)
May 28, 2014 18.25 18.39 18.19 18.25 6,179,050 +0.01(+0.03%)
May 27, 2014 18.63 18.66 18.17 18.24 8,399,248 -0.14(-0.74%)
May 23, 2014 18.43 18.38 18.38 18.38 4,125,414 -0.08(-0.43%)
May 22, 2014 18.31 18.56 18.23 18.45 6,515,051 +0.19(+1.02%)
May 21, 2014 17.83 18.32 17.83 18.27 10,955,478 +0.58(+3.30%)
May 20, 2014 17.64 17.91 17.53 17.69 8,602,705 +0.14(+0.81%)
May 19, 2014 17.21 17.56 17.13 17.54 5,276,707 +0.34(+1.95%)
May 16, 2014 17.05 17.27 16.97 17.21 5,803,502 +0.08(+0.45%)
May 15, 2014 17.36 17.37 16.84 17.13 7,332,007 -0.32(-1.82%)
May 14, 2014 17.38 17.56 17.15 17.45 5,513,618 +0.09(+0.54%)
May 13, 2014 17.25 17.56 17.25 17.36 9,468,029 +0.14(+0.79%)
May 12, 2014 16.85 17.27 16.85 17.22 9,027,683 +0.41(+2.45%)
May 09, 2014 16.74 16.98 16.70 16.81 10,218,150 -0.20(-1.18%)
May 08, 2014 16.73 17.26 16.69 17.01 10,437,354 +0.15(+0.91%)
May 07, 2014 17.18 17.28 16.24 16.85 25,017,188 -0.28(-1.62%)
May 06, 2014 17.36 17.42 17.11 17.13 6,880,306 -0.24(-1.39%)
May 05, 2014 17.35 17.50 17.24 17.37 9,515,761 -0.05(-0.30%)
May 02, 2014 17.27 17.50 17.17 17.43 14,328,337 +0.09(+0.51%)
May 01, 2014 17.51 17.62 17.29 17.34 11,609,354 -0.06(-0.37%)
Apr 30, 2014 17.69 17.69 17.16 17.40 15,798,861 -0.27(-1.53%)
Apr 29, 2014 17.68 17.99 17.54 17.67 10,823,674 +0.01(+0.07%)
Apr 28, 2014 18.28 18.49 17.63 17.66 14,632,769 -0.62(-3.38%)
Apr 25, 2014 18.65 18.67 18.17 18.28 9,930,778 -0.54(-2.88%)
Apr 24, 2014 19.48 19.50 18.68 18.82 8,428,950 -0.13(-0.68%)
Apr 23, 2014 19.21 19.33 18.93 18.95 7,693,524 -0.27(-1.40%)
Apr 22, 2014 18.53 19.35 18.38 19.22 18,233,842 +0.72(+3.91%)
Apr 21, 2014 18.47 18.59 18.28 18.50 9,180,263 +0.23(+1.24%)
Apr 17, 2014 18.64 18.27 18.27 18.27 16,703,712 +0.23(+1.29%)
Apr 16, 2014 17.80 18.10 17.61 18.04 9,832,131 +0.43(+2.45%)
Apr 15, 2014 17.29 17.84 17.23 17.61 10,233,146 +0.25(+1.44%)
Apr 14, 2014 17.63 17.90 17.08 17.36 9,056,519 -0.22(-1.23%)
Apr 11, 2014 17.30 17.58 16.74 17.57 18,013,794 +0.06(+0.33%)
Apr 10, 2014 18.32 18.36 17.50 17.51 11,536,318 -0.72(-3.93%)
Apr 09, 2014 18.09 18.30 17.84 18.23 9,704,224 +0.50(+2.79%)
Apr 08, 2014 18.19 18.26 17.35 17.73 21,694,912 -0.44(-2.41%)
Apr 07, 2014 19.04 19.07 17.99 18.17 20,992,530 -0.95(-4.97%)
Apr 04, 2014 19.88 20.10 18.99 19.12 11,747,054 -0.44(-2.26%)
Apr 03, 2014 19.68 19.76 19.30 19.56 4,621,193 +0.13(+0.66%)
Apr 02, 2014 19.72 19.78 19.33 19.44 5,417,686 -0.20(-1.01%)
Apr 01, 2014 19.45 19.82 19.44 19.63 6,628,181 +0.25(+1.29%)
Mar 31, 2014 19.49 19.56 19.24 19.38 5,850,798 +0.12(+0.64%)
Mar 28, 2014 19.00 19.40 18.91 19.26 7,132,062 +0.37(+1.98%)
Mar 27, 2014 18.64 18.92 18.50 18.89 6,560,103 +0.29(+1.54%)
Mar 26, 2014 19.27 19.38 18.19 18.60 13,479,892 -0.57(-2.95%)
Mar 25, 2014 19.46 19.54 18.90 19.17 6,562,930 -0.14(-0.72%)
Mar 24, 2014 19.87 19.92 19.06 19.31 8,971,903 -0.47(-2.36%)
Mar 21, 2014 19.77 19.95 19.58 19.77 6,626,040 +0.07(+0.35%)
Mar 20, 2014 19.65 19.79 19.34 19.70 6,390,608 +0.02(+0.09%)
Mar 19, 2014 19.94 20.17 19.56 19.69 8,014,963 -0.24(-1.23%)
Mar 18, 2014 19.61 20.04 19.53 19.93 6,466,271 +0.42(+2.15%)
Mar 17, 2014 19.42 19.68 19.37 19.51 5,650,846 +0.31(+1.61%)
Mar 14, 2014 19.40 19.70 18.91 19.20 8,575,288 -0.27(-1.41%)
Mar 13, 2014 20.03 20.13 19.21 19.48 9,806,110 -0.50(-2.51%)
Mar 12, 2014 19.87 20.01 19.33 19.98 7,081,361 -0.10(-0.49%)
Mar 11, 2014 20.55 20.63 20.01 20.08 6,693,164 -0.43(-2.10%)
Mar 10, 2014 20.30 20.58 20.19 20.51 8,379,668 +0.24(+1.18%)
Mar 07, 2014 20.21 20.40 20.05 20.27 9,515,435 +0.19(+0.96%)
Mar 06, 2014 20.24 20.50 19.94 20.08 7,653,056 +0.03(+0.15%)
Mar 05, 2014 19.53 20.07 19.52 20.05 7,541,678 +0.43(+2.17%)
Mar 04, 2014 19.33 19.68 19.31 19.62 7,600,305 +0.57(+3.00%)
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.