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 28, 2020 42.33 46.02 41.76 45.84 15,216,228 +0.47(+1.03%)
Feb 27, 2020 46.15 47.39 44.72 45.37 12,260,690 -2.31(-4.84%)
Feb 26, 2020 47.70 49.11 47.66 47.68 6,732,576 -0.40(-0.83%)
Feb 25, 2020 50.31 50.43 47.68 48.08 7,469,586 -1.78(-3.57%)
Feb 24, 2020 49.78 50.77 47.43 49.86 8,654,933 -2.29(-4.39%)
Feb 21, 2020 52.80 52.94 51.92 52.15 4,930,866 -1.02(-1.92%)
Feb 20, 2020 53.43 53.80 52.06 53.17 3,949,786 -0.26(-0.49%)
Feb 19, 2020 53.14 54.01 53.05 53.44 3,986,725 +0.67(+1.27%)
Feb 18, 2020 53.56 54.04 52.72 52.76 5,337,269 -0.83(-1.56%)
Feb 14, 2020 53.70 53.90 53.22 53.60 3,314,100 +0.01(+0.02%)
Feb 13, 2020 53.47 54.12 53.22 53.59 4,516,877 +0.08(+0.14%)
Feb 12, 2020 54.56 54.84 53.47 53.51 5,308,835 -1.33(-2.42%)
Feb 11, 2020 54.89 55.32 54.69 54.84 3,620,018 +0.26(+0.47%)
Feb 10, 2020 53.23 54.61 53.21 54.59 3,969,385 +1.15(+2.15%)
Feb 07, 2020 53.73 54.37 52.73 53.44 5,120,307 -0.72(-1.32%)
Feb 06, 2020 53.77 54.21 53.07 54.15 3,410,529 +0.40(+0.75%)
Feb 05, 2020 53.84 54.30 53.15 53.75 3,873,102 +0.39(+0.73%)
Feb 04, 2020 51.72 53.72 51.68 53.36 4,947,896 +2.32(+4.54%)
Feb 03, 2020 51.95 52.06 51.03 51.04 3,795,436 -0.46(-0.90%)
Jan 31, 2020 51.45 51.55 50.28 51.50 7,266,851 -0.03(-0.07%)
Jan 30, 2020 52.69 53.55 50.60 51.54 10,144,506 -1.30(-2.46%)
Jan 29, 2020 52.42 53.25 52.25 52.84 5,073,997 +0.87(+1.67%)
Jan 28, 2020 51.77 52.57 51.57 51.97 4,417,122 +0.36(+0.70%)
Jan 27, 2020 50.47 52.00 50.07 51.61 4,415,669 -0.86(-1.64%)
Jan 24, 2020 54.06 54.13 52.01 52.47 8,865,094 -1.32(-2.46%)
Jan 23, 2020 53.02 53.78 52.79 53.79 5,691,230 +0.77(+1.45%)
Jan 22, 2020 51.77 53.24 51.74 53.02 5,541,710 +1.58(+3.07%)
Jan 21, 2020 51.02 52.09 50.74 51.45 5,837,894 +0.20(+0.39%)
Jan 17, 2020 51.25 51.77 50.93 51.24 5,070,883 +0.51(+1.01%)
Jan 16, 2020 49.51 50.76 49.49 50.73 7,022,155 +1.62(+3.30%)
Jan 15, 2020 48.64 49.50 48.59 49.11 4,218,271 +0.10(+0.21%)
Jan 14, 2020 49.39 49.62 48.92 49.01 3,096,337 -0.27(-0.55%)
Jan 13, 2020 48.81 49.50 48.39 49.28 3,881,957 +0.60(+1.23%)
Jan 10, 2020 48.93 49.08 48.48 48.68 5,900,063 -0.11(-0.22%)
Jan 09, 2020 48.20 49.25 47.98 48.79 5,200,066 +0.94(+1.96%)
Jan 08, 2020 47.14 48.06 47.13 47.85 3,454,338 +0.71(+1.50%)
Jan 07, 2020 47.17 47.49 47.05 47.14 3,165,282 +0.00(+0.00%)
Jan 06, 2020 46.56 47.17 46.42 47.14 2,968,755 -0.08(-0.18%)
Jan 03, 2020 46.58 47.28 46.33 47.23 2,858,908 +0.17(+0.36%)
Jan 02, 2020 47.40 47.62 46.86 47.06 3,999,046 -0.12(-0.25%)
Dec 31, 2019 47.23 47.48 46.92 47.18 1,946,846 -0.05(-0.11%)
Dec 30, 2019 47.37 47.40 46.78 47.23 2,280,192 -0.12(-0.25%)
Dec 27, 2019 47.57 47.81 47.26 47.35 2,053,206 -0.13(-0.28%)
Dec 26, 2019 46.77 47.58 46.72 47.48 2,550,162 +0.76(+1.62%)
Dec 24, 2019 46.60 46.88 46.45 46.72 1,468,049 +0.09(+0.20%)
Dec 23, 2019 47.13 47.37 46.60 46.63 2,831,155 -0.43(-0.91%)
Dec 20, 2019 46.94 47.20 46.45 47.06 4,622,560 +0.04(+0.09%)
Dec 19, 2019 46.05 47.03 45.97 47.02 4,822,375 +0.95(+2.07%)
Dec 18, 2019 45.95 46.24 45.69 46.06 4,020,386 +0.03(+0.07%)
Dec 17, 2019 46.15 46.18 45.60 46.03 4,175,161 +0.04(+0.09%)
Dec 16, 2019 45.50 46.22 45.39 45.99 4,231,643 +0.76(+1.68%)
Dec 13, 2019 45.54 45.87 45.14 45.23 3,177,987 -0.46(-1.00%)
Dec 12, 2019 46.36 46.56 45.57 45.69 4,229,703 -0.63(-1.37%)
Dec 11, 2019 45.96 46.38 45.81 46.32 2,909,694 +0.43(+0.94%)
Dec 10, 2019 45.74 46.19 45.62 45.89 4,708,671 +0.23(+0.50%)
Dec 09, 2019 45.74 46.19 45.50 45.66 4,650,575 +0.19(+0.41%)
Dec 06, 2019 45.54 45.95 45.47 45.47 3,361,419 +0.34(+0.75%)
Dec 05, 2019 45.09 45.47 44.91 45.14 4,651,628 +0.35(+0.79%)
Dec 04, 2019 44.78 45.10 44.63 44.78 3,203,613 +0.08(+0.19%)
Dec 03, 2019 44.15 44.79 43.67 44.70 4,946,345 +0.08(+0.19%)
Dec 02, 2019 45.89 45.91 44.46 44.61 6,724,715 -1.11(-2.43%)
Nov 29, 2019 45.58 46.03 45.54 45.73 2,313,947 -0.02(-0.04%)
Nov 27, 2019 44.99 45.84 44.74 45.74 6,267,520 +0.74(+1.65%)
Nov 26, 2019 44.70 45.09 44.31 45.00 37,200,128 +0.75(+1.70%)
Nov 25, 2019 43.26 44.27 43.15 44.25 5,497,116 +1.02(+2.36%)
Nov 22, 2019 43.60 43.92 42.98 43.23 4,863,262 -0.34(-0.77%)
Nov 21, 2019 43.48 44.02 43.45 43.57 3,660,884 +0.03(+0.08%)
Nov 20, 2019 43.68 43.97 43.38 43.53 4,694,881 -0.30(-0.67%)
Nov 19, 2019 44.18 44.42 43.55 43.83 4,620,934 -0.33(-0.74%)
Nov 18, 2019 44.28 44.78 44.06 44.16 4,008,554 -0.14(-0.30%)
Nov 15, 2019 44.60 44.82 44.20 44.29 3,459,835 -0.09(-0.21%)
Nov 14, 2019 44.14 44.61 44.02 44.39 3,054,530 +0.18(+0.40%)
Nov 13, 2019 43.60 44.58 43.51 44.21 6,479,540 +0.39(+0.89%)
Nov 12, 2019 43.85 43.96 43.27 43.82 4,213,507 +0.04(+0.10%)
Nov 11, 2019 43.46 43.89 43.31 43.78 3,627,943 +0.32(+0.74%)
Nov 08, 2019 43.20 43.78 43.18 43.46 6,116,695 +0.11(+0.25%)
Nov 07, 2019 44.39 44.65 43.33 43.35 8,683,140 -0.54(-1.23%)
Nov 06, 2019 44.28 44.33 43.27 43.89 7,433,289 -0.63(-1.42%)
Nov 05, 2019 44.78 44.95 44.32 44.52 3,026,184 -0.31(-0.70%)
Nov 04, 2019 45.46 45.61 44.54 44.83 4,009,039 -0.42(-0.93%)
Nov 01, 2019 44.65 45.42 44.54 45.25 4,044,161 +0.83(+1.88%)
Oct 31, 2019 44.09 44.45 43.78 44.42 2,844,432 +0.16(+0.36%)
Oct 30, 2019 44.12 44.45 43.91 44.26 4,191,478 +0.02(+0.04%)
Oct 29, 2019 44.01 44.46 43.78 44.24 2,857,114 +0.13(+0.30%)
Oct 28, 2019 44.29 44.63 43.81 44.11 4,287,661 -0.06(-0.13%)
Oct 25, 2019 43.66 44.29 43.07 44.17 4,975,165 +0.68(+1.56%)
Oct 24, 2019 43.03 43.68 43.02 43.49 5,586,660 +0.45(+1.05%)
Oct 23, 2019 41.57 43.38 41.49 43.04 9,530,096 +2.01(+4.91%)
Oct 22, 2019 41.42 41.65 40.89 41.03 4,311,747 +0.01(+0.02%)
Oct 21, 2019 40.84 41.42 40.67 41.02 5,052,521 +0.58(+1.45%)
Oct 18, 2019 39.77 40.56 39.72 40.43 4,795,292 +0.49(+1.23%)
Oct 17, 2019 39.29 40.07 38.99 39.94 5,097,060 +0.83(+2.11%)
Oct 16, 2019 39.66 39.83 38.48 39.11 3,773,731 -0.23(-0.59%)
Oct 15, 2019 39.14 39.53 38.67 39.35 4,924,388 +0.49(+1.27%)
Oct 14, 2019 38.96 39.33 38.58 38.85 8,510,214 -0.51(-1.30%)
Oct 11, 2019 39.29 39.91 39.21 39.36 6,189,995 +0.50(+1.29%)
Oct 10, 2019 38.81 39.26 38.48 38.86 5,720,691 +0.03(+0.09%)
Oct 09, 2019 38.59 39.12 38.36 38.83 3,733,704 +0.72(+1.89%)
Oct 08, 2019 37.82 38.56 37.62 38.11 6,754,365 -0.24(-0.63%)
Oct 07, 2019 38.95 38.99 38.15 38.35 11,487,416 -0.86(-2.19%)
Oct 04, 2019 40.13 40.38 39.06 39.21 7,885,204 -0.58(-1.45%)
Oct 03, 2019 39.03 40.07 38.66 39.79 8,351,292 +0.80(+2.06%)
Oct 02, 2019 38.67 39.19 38.09 38.99 11,234,216 -0.46(-1.17%)
Oct 01, 2019 41.36 41.50 39.26 39.45 13,495,982 -1.36(-3.34%)
Sep 30, 2019 41.89 41.92 40.41 40.81 14,838,882 -1.15(-2.75%)
Sep 27, 2019 43.99 44.12 41.29 41.96 12,284,609 -2.01(-4.58%)
Sep 26, 2019 44.16 44.18 43.38 43.98 10,690,932 -0.18(-0.40%)
Sep 25, 2019 43.63 44.38 43.48 44.15 11,982,713 +0.03(+0.08%)
Sep 24, 2019 44.29 44.81 43.68 44.12 13,781,774 -0.42(-0.94%)
Sep 23, 2019 43.91 44.80 43.84 44.54 11,304,842 +0.34(+0.78%)
Sep 20, 2019 44.20 44.50 43.48 44.19 53,195,328 -0.01(-0.02%)
Sep 19, 2019 44.12 44.85 44.02 44.20 12,757,980 +0.04(+0.09%)
Sep 18, 2019 44.16 44.84 43.90 44.16 12,350,093 -0.56(-1.25%)
Sep 17, 2019 44.81 45.51 44.19 44.72 8,535,018 +0.00(+0.00%)
Sep 16, 2019 44.44 46.10 44.14 44.72 10,565,453 -0.03(-0.06%)
Sep 13, 2019 43.78 45.28 43.70 44.75 12,165,890 +1.09(+2.51%)
Sep 12, 2019 42.23 44.20 42.20 43.65 11,428,360 +1.52(+3.61%)
Sep 11, 2019 42.48 42.61 41.23 42.13 8,822,577 +0.65(+1.57%)
Sep 10, 2019 42.62 43.02 41.31 41.48 6,891,024 -1.12(-2.63%)
Sep 09, 2019 42.32 42.87 42.24 42.60 7,566,722 +0.51(+1.21%)
Sep 06, 2019 41.80 42.31 41.74 42.09 4,578,559 +0.24(+0.58%)
Sep 05, 2019 41.58 42.16 41.31 41.85 6,233,787 +0.83(+2.02%)
Sep 04, 2019 41.11 41.29 40.43 41.02 4,406,997 +0.32(+0.78%)
Sep 03, 2019 41.18 41.45 40.40 40.70 4,500,816 -0.88(-2.11%)
Aug 30, 2019 41.61 41.74 41.33 41.58 2,679,782 +0.18(+0.42%)
Aug 29, 2019 41.78 41.85 41.17 41.40 4,128,226 -0.10(-0.24%)
Aug 28, 2019 41.63 41.68 41.00 41.50 3,430,726 -0.02(-0.04%)
Aug 27, 2019 41.45 41.74 41.32 41.52 4,441,250 +0.38(+0.91%)
Aug 26, 2019 40.98 41.60 40.97 41.14 4,269,884 +0.36(+0.88%)
Aug 23, 2019 41.62 41.80 40.58 40.79 4,860,755 -0.83(-1.99%)
Aug 22, 2019 41.40 41.85 41.23 41.61 6,374,710 +0.28(+0.69%)
Aug 21, 2019 41.19 41.80 41.15 41.33 6,226,433 +0.52(+1.27%)
Aug 20, 2019 39.93 40.95 39.87 40.81 6,353,667 +0.84(+2.09%)
Aug 19, 2019 39.97 40.43 39.72 39.97 5,779,127 +0.51(+1.29%)
Aug 16, 2019 38.52 39.53 38.48 39.46 4,430,401 +1.26(+3.30%)
Aug 15, 2019 38.44 38.95 37.84 38.20 5,180,731 -0.11(-0.28%)
Aug 14, 2019 38.75 39.27 37.85 38.31 6,536,769 -1.50(-3.78%)
Aug 13, 2019 38.61 39.87 38.60 39.82 6,121,753 +0.99(+2.56%)
Aug 12, 2019 39.30 39.52 38.61 38.82 4,991,228 -0.92(-2.31%)
Aug 09, 2019 40.23 40.37 39.62 39.74 7,138,307 -0.56(-1.39%)
Aug 08, 2019 39.64 40.34 39.08 40.30 9,820,276 +1.45(+3.72%)
Aug 07, 2019 37.52 38.98 37.47 38.85 8,526,916 +0.58(+1.51%)
Aug 06, 2019 37.56 38.44 37.54 38.28 6,420,354 +1.07(+2.87%)
Aug 05, 2019 38.03 38.35 36.32 37.21 14,841,448 -1.75(-4.48%)
Aug 02, 2019 38.83 39.04 37.63 38.96 10,718,411 -0.17(-0.43%)
Aug 01, 2019 40.11 40.11 38.82 39.12 12,240,348 -0.97(-2.42%)
Jul 31, 2019 41.09 41.27 39.47 40.09 7,563,355 -0.91(-2.22%)
Jul 30, 2019 40.23 41.03 40.15 41.00 5,603,748 +0.35(+0.86%)
Jul 29, 2019 41.19 41.19 40.33 40.65 6,338,796 -0.51(-1.24%)
Jul 26, 2019 40.98 41.40 40.91 41.16 5,198,241 +0.02(+0.04%)
Jul 25, 2019 40.83 41.22 40.32 41.14 8,891,350 +0.40(+0.97%)
Jul 24, 2019 40.07 40.92 40.01 40.75 8,633,740 +0.53(+1.32%)
Jul 23, 2019 39.61 40.32 39.25 40.22 7,519,537 +0.64(+1.61%)
Jul 22, 2019 38.02 39.77 37.95 39.58 12,084,415 +1.82(+4.82%)
Jul 19, 2019 37.97 38.37 37.74 37.76 4,913,213 -0.02(-0.04%)
Jul 18, 2019 37.92 39.20 37.30 37.78 12,446,046 +0.31(+0.82%)
Jul 17, 2019 37.98 38.07 37.29 37.47 8,149,213 -0.46(-1.20%)
Jul 16, 2019 37.83 38.39 37.80 37.93 5,070,773 +0.14(+0.37%)
Jul 15, 2019 38.07 38.17 37.61 37.78 9,191,745 -0.30(-0.78%)
Jul 12, 2019 38.15 38.41 37.75 38.08 6,354,622 -0.04(-0.11%)
Jul 11, 2019 38.56 38.59 37.94 38.12 5,113,593 -0.26(-0.67%)
Jul 10, 2019 38.60 38.60 37.85 38.38 5,614,713 -0.07(-0.19%)
Jul 09, 2019 37.78 38.55 37.59 38.45 8,037,951 +0.17(+0.45%)
Jul 08, 2019 38.07 38.72 37.93 38.28 10,315,125 -0.79(-2.01%)
Jul 05, 2019 39.33 39.35 38.66 39.07 5,026,684 -0.22(-0.57%)
Jul 03, 2019 39.31 39.67 39.04 39.29 6,694,914 +0.12(+0.30%)
Jul 02, 2019 38.79 39.17 37.35 39.17 20,027,932 +0.63(+1.63%)
Jul 01, 2019 37.91 38.55 37.50 38.55 68,553,856 +1.79(+4.86%)
Jun 28, 2019 36.88 37.35 36.72 36.76 8,062,005 +0.09(+0.25%)
Jun 27, 2019 36.41 37.19 36.39 36.67 4,444,472 +0.11(+0.29%)
Jun 26, 2019 36.57 36.80 36.21 36.56 6,902,413 -0.01(-0.02%)
Jun 25, 2019 36.62 37.12 36.46 36.57 4,540,068 -0.17(-0.47%)
Jun 24, 2019 37.49 37.52 36.49 36.74 5,456,124 -0.53(-1.42%)
Jun 21, 2019 37.01 37.74 36.99 37.27 6,106,290 +0.19(+0.51%)
Jun 20, 2019 37.32 37.77 36.87 37.08 9,048,086 +0.01(+0.02%)
Jun 19, 2019 35.97 37.18 35.95 37.07 7,440,501 +1.17(+3.25%)
Jun 18, 2019 36.91 37.10 35.74 35.91 9,972,571 -0.70(-1.92%)
Jun 17, 2019 36.72 37.55 36.56 36.61 9,348,014 +0.08(+0.23%)
Jun 14, 2019 36.39 36.80 36.29 36.53 7,242,572 +0.16(+0.43%)
Jun 13, 2019 35.79 36.41 35.73 36.37 7,333,542 +0.81(+2.28%)
Jun 12, 2019 35.26 35.70 34.76 35.56 4,887,185 +0.14(+0.40%)
Jun 11, 2019 35.51 35.58 34.96 35.42 10,782,164 +0.29(+0.82%)
Jun 10, 2019 35.00 35.82 34.89 35.13 8,890,021 +0.40(+1.14%)
Jun 07, 2019 34.01 34.91 33.94 34.73 10,414,325 +0.82(+2.42%)
Jun 06, 2019 33.20 33.95 33.20 33.91 5,520,795 +0.74(+2.25%)
Jun 05, 2019 33.42 33.67 33.10 33.17 4,836,265 +0.23(+0.70%)
Jun 04, 2019 32.51 32.98 32.37 32.94 4,562,976 +0.74(+2.31%)
Jun 03, 2019 31.12 32.19 30.44 32.19 6,478,482 +0.87(+2.77%)
May 31, 2019 31.92 31.93 31.07 31.32 9,687,578 -1.16(-3.57%)
May 30, 2019 32.65 32.93 32.18 32.48 4,524,809 -0.18(-0.56%)
May 29, 2019 32.67 32.68 32.13 32.66 6,238,712 -0.34(-1.03%)
May 28, 2019 33.61 33.68 32.96 33.00 4,594,621 -0.64(-1.89%)
May 24, 2019 33.93 34.05 33.39 33.64 6,235,713 -0.41(-1.22%)
May 23, 2019 33.98 34.05 33.64 34.05 3,953,963 -0.46(-1.32%)
May 22, 2019 34.42 34.86 34.37 34.51 4,816,777 -0.08(-0.24%)
May 21, 2019 33.76 34.62 33.76 34.59 6,449,261 +0.98(+2.93%)
May 20, 2019 33.54 33.93 33.50 33.61 4,208,827 -0.03(-0.10%)
May 17, 2019 33.37 33.90 33.32 33.64 5,170,849 +0.21(+0.62%)
May 16, 2019 32.89 33.56 32.89 33.43 6,628,040 +0.68(+2.07%)
May 15, 2019 32.24 32.89 32.15 32.75 3,945,484 +0.16(+0.48%)
May 14, 2019 32.09 32.64 32.09 32.60 3,505,034 +0.49(+1.52%)
May 13, 2019 32.27 32.62 31.83 32.11 5,788,998 -0.84(-2.54%)
May 10, 2019 32.36 32.96 32.35 32.94 4,837,203 +0.26(+0.81%)
May 09, 2019 31.99 32.79 31.81 32.68 3,983,694 +0.33(+1.02%)
May 08, 2019 32.20 32.68 32.17 32.35 3,528,898 +0.20(+0.62%)
May 07, 2019 32.05 32.62 31.56 32.15 6,495,221 -0.22(-0.66%)
May 06, 2019 32.44 32.88 32.29 32.36 5,061,380 -0.79(-2.37%)
May 03, 2019 32.67 33.16 32.60 33.15 4,871,764 +0.41(+1.24%)
May 02, 2019 32.98 33.02 32.43 32.75 5,650,633 -0.23(-0.70%)
May 01, 2019 32.86 33.34 32.86 32.98 5,957,533 +0.32(+0.99%)
Apr 30, 2019 33.51 33.72 32.65 32.65 5,015,669 -0.87(-2.59%)
Apr 29, 2019 33.11 33.59 33.09 33.52 4,124,358 +0.26(+0.80%)
Apr 26, 2019 32.96 33.57 32.89 33.26 4,957,804 +0.35(+1.06%)
Apr 25, 2019 32.80 33.41 32.34 32.91 6,902,522 +0.17(+0.53%)
Apr 24, 2019 32.63 33.11 32.48 32.74 6,734,251 +0.11(+0.33%)
Apr 23, 2019 32.69 32.84 32.16 32.63 7,739,611 +0.64(+2.00%)
Apr 22, 2019 31.92 33.02 31.56 31.99 12,594,715 +0.33(+1.04%)
Apr 18, 2019 31.95 32.26 31.11 31.66 34,298,636 +2.21(+7.49%)
Apr 17, 2019 29.58 29.58 29.19 29.46 3,976,531 +0.11(+0.39%)
Apr 16, 2019 29.15 29.72 29.13 29.34 4,109,153 +0.21(+0.70%)
Apr 15, 2019 29.09 29.31 28.93 29.14 2,657,720 +0.01(+0.03%)
Apr 12, 2019 28.79 29.23 28.79 29.13 3,738,768 +0.54(+1.89%)
Apr 11, 2019 28.55 28.82 28.38 28.59 1,856,918 +0.09(+0.32%)
Apr 10, 2019 28.21 28.51 28.04 28.50 2,417,601 +0.25(+0.90%)
Apr 09, 2019 28.32 28.41 28.04 28.25 1,668,303 -0.31(-1.09%)
Apr 08, 2019 28.38 28.57 28.26 28.56 2,966,921 +0.02(+0.06%)
Apr 05, 2019 28.51 28.79 28.43 28.54 3,024,531 +0.07(+0.26%)
Apr 04, 2019 28.40 28.72 28.37 28.47 2,845,285 -0.08(-0.29%)
Apr 03, 2019 28.56 28.92 28.43 28.55 2,854,564 +0.16(+0.55%)
Apr 02, 2019 28.93 29.01 28.23 28.39 3,728,372 -0.63(-2.18%)
Apr 01, 2019 28.86 29.11 28.84 29.02 2,499,928 +0.35(+1.23%)
Mar 29, 2019 28.53 28.74 28.36 28.67 1,667,041 +0.30(+1.04%)
Mar 28, 2019 28.13 28.59 28.09 28.38 1,993,668 +0.16(+0.58%)
Mar 27, 2019 28.48 28.98 28.16 28.21 2,995,521 -0.08(-0.29%)
Mar 26, 2019 28.27 28.42 27.99 28.29 2,031,756 +0.30(+1.08%)
Mar 25, 2019 28.12 28.20 27.55 27.99 2,693,572 -0.15(-0.52%)
Mar 22, 2019 28.60 28.71 27.67 28.14 3,527,034 -0.76(-2.64%)
Mar 21, 2019 28.41 29.18 28.37 28.90 2,789,723 +0.35(+1.23%)
Mar 20, 2019 28.70 28.89 28.54 28.55 1,593,269 -0.20(-0.68%)
Mar 19, 2019 29.27 29.52 28.57 28.75 3,254,430 -0.34(-1.16%)
Mar 18, 2019 28.70 29.18 28.66 29.08 3,192,486 +0.48(+1.69%)
Mar 15, 2019 28.23 28.70 28.22 28.60 3,387,504 +0.37(+1.31%)
Mar 14, 2019 28.03 28.29 27.98 28.23 1,849,836 +0.17(+0.61%)
Mar 13, 2019 27.71 28.20 27.71 28.06 3,159,553 +0.48(+1.75%)
Mar 12, 2019 27.60 27.80 27.50 27.57 1,745,568 +0.11(+0.42%)
Mar 11, 2019 27.25 27.59 27.10 27.46 2,381,583 +0.45(+1.67%)
Mar 08, 2019 26.90 27.07 26.60 27.01 3,341,888 -0.24(-0.87%)
Mar 07, 2019 27.55 27.55 26.95 27.25 5,283,894 -0.40(-1.45%)
Mar 06, 2019 27.37 27.75 27.26 27.65 2,630,309 +0.20(+0.75%)
Mar 05, 2019 27.46 27.67 27.34 27.44 1,709,721 -0.19(-0.68%)
Mar 04, 2019 27.66 27.84 27.20 27.63 2,466,453 +0.13(+0.48%)
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.