Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.21 19.14 19.14 19.14 8,555,620 -0.31(-1.58%)
Dec 30, 2015 19.64 19.76 19.35 19.45 5,788,347 -0.30(-1.52%)
Dec 29, 2015 19.99 20.05 19.31 19.75 8,140,223 -0.16(-0.79%)
Dec 28, 2015 19.98 20.05 19.72 19.91 4,209,083 -0.17(-0.85%)
Dec 24, 2015 20.10 20.08 20.08 20.08 2,452,645 -0.12(-0.62%)
Dec 23, 2015 19.79 20.20 19.66 20.20 4,977,348 +0.51(+2.59%)
Dec 22, 2015 19.76 19.82 19.40 19.69 9,697,509 -0.02(-0.10%)
Dec 21, 2015 19.61 20.05 19.56 19.71 7,677,923 +0.33(+1.72%)
Dec 18, 2015 19.88 19.88 19.21 19.38 14,115,397 -0.64(-3.17%)
Dec 17, 2015 19.64 20.21 19.63 20.01 11,128,891 +0.50(+2.58%)
Dec 16, 2015 19.12 19.54 18.74 19.51 9,223,347 +0.55(+2.90%)
Dec 15, 2015 18.39 19.23 18.36 18.96 7,183,146 +0.76(+4.17%)
Dec 14, 2015 18.87 18.95 17.56 18.20 16,689,801 -0.67(-3.54%)
Dec 11, 2015 19.64 19.65 18.66 18.87 12,693,187 -1.04(-5.23%)
Dec 10, 2015 19.95 20.11 19.80 19.91 5,614,832 -0.07(-0.36%)
Dec 09, 2015 20.39 20.56 19.77 19.98 8,752,117 +0.35(+1.77%)
Dec 08, 2015 19.52 19.69 19.12 19.63 9,896,098 -0.27(-1.38%)
Dec 07, 2015 19.92 19.96 19.64 19.91 6,649,266 -0.16(-0.78%)
Dec 04, 2015 19.96 20.12 19.78 20.07 5,396,039 +0.16(+0.82%)
Dec 03, 2015 20.05 20.40 19.63 19.90 8,935,802 -0.16(-0.78%)
Dec 02, 2015 20.73 20.79 19.80 20.06 8,753,513 -0.70(-3.37%)
Dec 01, 2015 20.59 20.86 20.48 20.76 5,641,902 +0.31(+1.54%)
Nov 30, 2015 20.37 20.46 20.03 20.45 4,504,597 +0.15(+0.74%)
Nov 27, 2015 20.36 20.41 20.05 20.30 2,210,813 -0.05(-0.26%)
Nov 25, 2015 20.08 20.35 20.35 20.35 4,933,396 +0.27(+1.34%)
Nov 24, 2015 20.13 20.24 19.97 20.08 6,049,973 -0.22(-1.10%)
Nov 23, 2015 20.35 20.51 20.01 20.30 5,407,206 -0.11(-0.54%)
Nov 20, 2015 20.64 20.68 20.09 20.41 7,243,114 -0.17(-0.83%)
Nov 19, 2015 20.79 21.00 20.50 20.58 5,126,017 -0.10(-0.47%)
Nov 18, 2015 20.26 20.69 20.23 20.68 5,622,544 +0.47(+2.33%)
Nov 17, 2015 20.66 20.75 20.16 20.21 7,659,456 -0.33(-1.63%)
Nov 16, 2015 19.99 20.62 19.90 20.54 5,437,628 +0.50(+2.52%)
Nov 13, 2015 20.30 20.41 19.88 20.04 6,306,945 -0.31(-1.54%)
Nov 12, 2015 20.44 20.79 20.24 20.35 4,811,404 -0.30(-1.46%)
Nov 11, 2015 21.20 21.23 20.53 20.66 6,024,918 -0.46(-2.17%)
Nov 10, 2015 20.95 21.12 20.39 21.11 6,793,845 +0.13(+0.62%)
Nov 09, 2015 21.38 21.44 20.65 20.98 8,289,336 -0.54(-2.52%)
Nov 06, 2015 22.00 22.05 21.32 21.53 7,950,687 -0.42(-1.91%)
Nov 05, 2015 22.20 22.48 21.64 21.94 6,650,616 -0.15(-0.68%)
Nov 04, 2015 22.57 22.72 21.91 22.10 8,180,225 -0.55(-2.43%)
Nov 03, 2015 22.36 22.68 22.14 22.65 6,375,064 +0.30(+1.35%)
Nov 02, 2015 21.86 22.65 21.79 22.34 7,194,886 +0.70(+3.24%)
Oct 30, 2015 22.15 22.38 21.53 21.64 6,095,054 -0.47(-2.13%)
Oct 29, 2015 22.38 22.66 22.11 22.12 5,731,781 -0.47(-2.09%)
Oct 28, 2015 22.21 22.59 21.56 22.59 8,252,612 +0.27(+1.20%)
Oct 27, 2015 22.44 22.46 21.90 22.32 5,366,829 -0.22(-0.96%)
Oct 26, 2015 22.54 22.63 22.40 22.53 6,081,797 -0.01(-0.03%)
Oct 23, 2015 22.08 22.60 21.96 22.54 7,800,661 +0.71(+3.27%)
Oct 22, 2015 21.87 22.25 21.74 21.83 5,813,964 +0.14(+0.63%)
Oct 21, 2015 21.64 21.86 21.50 21.69 5,864,476 +0.17(+0.78%)
Oct 20, 2015 21.89 22.04 21.48 21.52 8,048,292 -0.37(-1.68%)
Oct 19, 2015 22.06 22.19 21.76 21.89 6,381,699 -0.38(-1.71%)
Oct 16, 2015 22.35 22.58 22.07 22.27 8,865,012 +0.30(+1.38%)
Oct 15, 2015 21.66 22.48 21.43 21.97 10,293,415 +0.32(+1.49%)
Oct 14, 2015 21.44 21.83 21.06 21.64 9,283,212 +0.23(+1.08%)
Oct 13, 2015 21.48 22.06 21.39 21.41 4,802,072 -0.40(-1.83%)
Oct 12, 2015 22.06 22.07 21.30 21.81 5,466,103 -0.20(-0.91%)
Oct 09, 2015 22.01 22.35 21.88 22.01 5,720,705 +0.07(+0.32%)
Oct 08, 2015 22.22 22.29 21.78 21.94 7,762,905 -0.45(-1.99%)
Oct 07, 2015 21.95 22.72 21.90 22.39 10,525,468 +0.58(+2.66%)
Oct 06, 2015 21.55 21.85 21.19 21.81 8,751,198 +0.26(+1.23%)
Oct 05, 2015 20.58 21.69 20.55 21.54 8,287,699 +1.22(+6.00%)
Oct 02, 2015 19.99 20.74 19.70 20.32 11,500,933 +0.05(+0.22%)
Oct 01, 2015 20.50 20.55 19.64 20.28 8,472,737 -0.15(-0.76%)
Sep 30, 2015 19.71 20.48 19.23 20.43 12,158,433 +1.03(+5.32%)
Sep 29, 2015 19.93 20.00 18.97 19.40 12,281,868 -0.54(-2.69%)
Sep 28, 2015 20.98 21.08 19.35 19.93 19,515,648 -1.26(-5.94%)
Sep 25, 2015 21.45 21.79 21.03 21.19 6,819,034 +0.17(+0.83%)
Sep 24, 2015 21.27 21.32 20.45 21.02 9,675,354 -0.54(-2.48%)
Sep 23, 2015 21.89 21.99 21.21 21.55 6,539,716 -0.32(-1.45%)
Sep 22, 2015 21.75 22.03 21.59 21.87 4,470,323 -0.26(-1.17%)
Sep 21, 2015 22.30 22.36 21.78 22.13 5,112,935 +0.08(+0.35%)
Sep 18, 2015 22.56 22.60 21.77 22.05 9,688,618 -1.01(-4.37%)
Sep 17, 2015 22.41 23.25 22.12 23.06 7,392,816 +0.66(+2.94%)
Sep 16, 2015 22.40 22.51 22.01 22.40 4,413,026 +0.02(+0.09%)
Sep 15, 2015 21.99 22.72 21.88 22.38 6,621,300 +0.44(+2.00%)
Sep 14, 2015 21.92 22.06 21.50 21.94 3,576,165 +0.00(+0.00%)
Sep 11, 2015 21.88 22.16 21.44 21.94 6,863,859 -0.02(-0.09%)
Sep 10, 2015 22.24 22.31 21.68 21.96 8,350,582 -0.34(-1.53%)
Sep 09, 2015 23.13 23.23 22.24 22.30 6,406,650 -0.54(-2.37%)
Sep 08, 2015 22.28 22.90 21.92 22.84 9,107,176 +1.12(+5.17%)
Sep 04, 2015 21.48 21.72 21.72 21.72 5,883,228 +0.12(+0.57%)
Sep 03, 2015 21.21 22.46 21.10 21.60 8,891,912 +0.56(+2.67%)
Sep 02, 2015 21.38 21.39 20.71 21.04 11,693,738 +0.10(+0.49%)
Sep 01, 2015 21.61 21.66 20.85 20.93 16,716,851 -1.16(-5.26%)
Aug 31, 2015 22.90 22.98 21.89 22.10 9,997,683 -0.92(-3.98%)
Aug 28, 2015 22.77 23.17 22.59 23.01 5,332,545 +0.04(+0.17%)
Aug 27, 2015 22.98 23.57 22.55 22.97 12,100,286 +0.83(+3.73%)
Aug 26, 2015 21.64 22.30 21.30 22.15 10,478,613 +1.25(+5.96%)
Aug 25, 2015 23.09 23.22 20.90 20.90 13,248,641 -0.19(-0.89%)
Aug 24, 2015 19.78 22.19 18.44 21.09 16,465,716 -0.81(-3.71%)
Aug 21, 2015 21.93 22.06 21.33 21.90 19,059,970 -0.36(-1.62%)
Aug 20, 2015 23.52 23.60 22.11 22.26 14,632,988 -1.45(-6.10%)
Aug 19, 2015 23.87 24.05 23.52 23.71 7,494,793 -0.34(-1.42%)
Aug 18, 2015 24.81 24.84 23.87 24.05 8,319,602 -0.74(-2.99%)
Aug 17, 2015 24.90 24.98 24.53 24.79 4,921,983 -0.14(-0.57%)
Aug 14, 2015 24.61 25.02 24.53 24.93 4,194,908 +0.32(+1.28%)
Aug 13, 2015 24.58 24.77 24.35 24.62 4,325,183 +0.04(+0.16%)
Aug 12, 2015 24.15 24.64 23.33 24.58 9,380,521 +0.12(+0.47%)
Aug 11, 2015 24.90 25.14 24.32 24.46 6,723,286 -0.78(-3.09%)
Aug 10, 2015 24.59 25.33 24.54 25.24 5,185,329 +0.84(+3.44%)
Aug 07, 2015 24.72 24.81 23.81 24.41 7,747,389 -0.39(-1.59%)
Aug 06, 2015 25.18 25.38 24.37 24.80 8,419,604 -0.33(-1.31%)
Aug 05, 2015 25.62 25.84 25.07 25.13 4,689,064 -0.35(-1.37%)
Aug 04, 2015 25.03 25.56 24.90 25.48 4,480,875 +0.48(+1.94%)
Aug 03, 2015 25.55 25.55 24.83 24.99 5,157,865 -0.33(-1.30%)
Jul 31, 2015 25.48 25.64 25.18 25.32 3,862,780 -0.03(-0.10%)
Jul 30, 2015 25.48 25.76 25.25 25.35 4,125,506 -0.05(-0.20%)
Jul 29, 2015 25.07 25.43 24.96 25.40 5,224,011 +0.49(+1.97%)
Jul 28, 2015 24.78 25.23 24.77 24.91 7,101,177 +0.33(+1.34%)
Jul 27, 2015 24.40 24.82 23.72 24.58 10,197,040 -0.10(-0.42%)
Jul 24, 2015 25.63 25.77 24.33 24.68 14,063,438 -0.95(-3.70%)
Jul 23, 2015 26.29 26.32 25.55 25.63 9,116,090 -0.66(-2.53%)
Jul 22, 2015 26.43 26.58 26.18 26.30 5,135,821 -0.22(-0.84%)
Jul 21, 2015 26.38 26.58 26.26 26.52 4,061,320 +0.16(+0.60%)
Jul 20, 2015 26.45 26.52 26.16 26.36 5,856,558 +0.00(+0.00%)
Jul 17, 2015 26.63 26.71 26.31 26.36 6,625,290 -0.23(-0.86%)
Jul 16, 2015 26.26 26.99 25.59 26.59 13,102,528 +0.40(+1.52%)
Jul 15, 2015 26.10 26.25 25.90 26.19 4,775,500 +0.16(+0.63%)
Jul 14, 2015 25.98 26.21 25.90 26.02 5,420,976 +0.10(+0.39%)
Jul 13, 2015 25.35 25.95 25.32 25.92 6,679,144 +0.82(+3.28%)
Jul 10, 2015 25.27 25.27 24.77 25.10 5,914,289 +0.33(+1.33%)
Jul 09, 2015 24.89 24.93 24.62 24.77 5,614,434 +0.31(+1.27%)
Jul 08, 2015 24.90 25.02 24.45 24.46 7,488,308 -0.74(-2.94%)
Jul 07, 2015 25.71 25.72 24.50 25.20 11,659,776 -0.44(-1.73%)
Jul 06, 2015 25.97 26.10 25.52 25.64 5,883,079 -0.54(-2.06%)
Jul 02, 2015 25.95 26.18 26.18 26.18 3,821,125 +0.25(+0.98%)
Jul 01, 2015 26.30 26.36 25.80 25.93 5,373,134 +0.03(+0.12%)
Jun 30, 2015 26.06 26.07 25.59 25.90 5,178,243 +0.15(+0.57%)
Jun 29, 2015 25.70 26.12 25.55 25.75 7,438,422 -0.54(-2.07%)
Jun 26, 2015 26.03 26.30 25.76 26.30 5,025,774 +0.27(+1.02%)
Jun 25, 2015 26.30 26.40 25.68 26.03 7,771,711 -0.19(-0.73%)
Jun 24, 2015 26.66 26.70 25.93 26.22 9,208,691 -0.48(-1.80%)
Jun 23, 2015 26.73 26.82 26.55 26.70 4,191,761 -0.02(-0.07%)
Jun 22, 2015 26.97 27.00 26.69 26.72 4,854,854 -0.14(-0.52%)
Jun 19, 2015 26.63 26.91 26.55 26.86 4,419,147 +0.25(+0.93%)
Jun 18, 2015 26.56 26.89 26.54 26.61 5,810,376 +0.08(+0.29%)
Jun 17, 2015 26.68 26.80 26.50 26.54 4,431,178 -0.06(-0.24%)
Jun 16, 2015 26.72 26.82 26.51 26.60 3,694,314 -0.16(-0.62%)
Jun 15, 2015 26.77 26.85 26.43 26.76 6,800,477 -0.16(-0.61%)
Jun 12, 2015 26.83 26.95 26.62 26.93 4,075,309 +0.05(+0.19%)
Jun 11, 2015 26.75 27.07 26.71 26.88 5,156,458 +0.26(+0.98%)
Jun 10, 2015 26.21 26.88 26.14 26.62 5,820,647 +0.52(+1.99%)
Jun 09, 2015 26.52 26.52 25.67 26.10 11,074,229 -0.45(-1.69%)
Jun 08, 2015 26.87 26.96 26.39 26.55 7,698,033 -0.32(-1.18%)
Jun 05, 2015 27.25 27.34 26.77 26.87 7,203,357 -0.39(-1.44%)
Jun 04, 2015 27.47 27.58 27.18 27.26 8,166,790 -0.33(-1.19%)
Jun 03, 2015 27.72 27.91 27.54 27.59 6,945,422 +0.13(+0.46%)
Jun 02, 2015 27.50 27.56 27.24 27.46 7,273,076 -0.10(-0.37%)
Jun 01, 2015 27.89 27.90 27.42 27.56 6,125,247 -0.19(-0.68%)
May 29, 2015 27.66 27.83 27.37 27.75 4,673,151 +0.11(+0.39%)
May 28, 2015 27.54 27.66 27.34 27.65 3,477,869 +0.11(+0.41%)
May 27, 2015 27.34 27.55 27.28 27.53 5,144,782 +0.17(+0.63%)
May 26, 2015 27.55 27.56 27.25 27.36 5,782,517 -0.15(-0.55%)
May 22, 2015 27.63 27.51 27.51 27.51 5,687,972 -0.10(-0.34%)
May 21, 2015 27.72 27.78 27.46 27.61 5,090,219 -0.12(-0.43%)
May 20, 2015 27.81 27.87 27.61 27.73 4,066,269 +0.08(+0.28%)
May 19, 2015 28.04 28.15 27.60 27.65 7,334,183 -0.20(-0.73%)
May 18, 2015 27.52 27.98 27.44 27.85 6,781,675 +0.36(+1.31%)
May 15, 2015 27.31 27.53 27.30 27.49 4,567,191 +0.19(+0.70%)
May 14, 2015 27.10 27.37 27.07 27.30 5,197,912 +0.32(+1.20%)
May 13, 2015 27.08 27.09 26.81 26.98 4,407,805 +0.03(+0.09%)
May 12, 2015 27.04 27.10 26.78 26.95 4,990,894 -0.10(-0.35%)
May 11, 2015 27.02 27.18 26.88 27.05 7,659,244 +0.06(+0.21%)
May 08, 2015 27.11 27.20 26.95 26.99 6,445,530 +0.22(+0.80%)
May 07, 2015 26.42 27.06 26.33 26.78 7,351,982 +0.32(+1.22%)
May 06, 2015 27.01 27.07 26.35 26.45 6,907,444 -0.34(-1.25%)
May 05, 2015 27.13 27.27 26.70 26.79 8,743,832 -0.17(-0.63%)
May 04, 2015 27.14 27.18 26.74 26.96 11,349,649 +0.51(+1.94%)
May 01, 2015 26.02 26.45 25.99 26.45 5,384,968 +0.49(+1.90%)
Apr 30, 2015 26.28 26.45 25.76 25.95 9,227,778 -0.51(-1.94%)
Apr 29, 2015 26.40 26.88 26.19 26.47 7,100,862 +0.05(+0.19%)
Apr 28, 2015 26.37 26.45 25.98 26.42 5,383,869 +0.06(+0.24%)
Apr 27, 2015 26.45 26.48 26.26 26.35 6,325,777 +0.11(+0.43%)
Apr 24, 2015 26.08 26.31 26.02 26.24 7,617,359 +0.27(+1.02%)
Apr 23, 2015 25.87 26.25 25.85 25.97 10,469,315 +0.08(+0.29%)
Apr 22, 2015 26.10 26.14 25.74 25.90 10,400,298 +0.02(+0.10%)
Apr 21, 2015 26.05 26.08 25.65 25.87 7,370,143 -0.06(-0.24%)
Apr 20, 2015 26.49 26.51 25.85 25.93 11,114,141 -0.02(-0.07%)
Apr 17, 2015 25.56 25.95 25.39 25.95 10,165,552 +0.43(+1.70%)
Apr 16, 2015 26.17 26.20 25.51 25.52 15,162,559 +0.08(+0.32%)
Apr 15, 2015 24.94 25.52 24.87 25.44 9,077,471 +0.61(+2.45%)
Apr 14, 2015 25.03 25.12 24.75 24.83 6,824,342 -0.07(-0.27%)
Apr 13, 2015 25.02 25.36 24.68 24.90 8,572,871 +0.08(+0.33%)
Apr 10, 2015 24.55 24.93 24.36 24.82 8,912,335 +0.51(+2.09%)
Apr 09, 2015 24.36 24.43 24.14 24.31 6,269,858 -0.01(-0.03%)
Apr 08, 2015 24.15 24.47 24.15 24.32 7,185,510 +0.17(+0.69%)
Apr 07, 2015 23.99 24.38 23.88 24.15 5,961,844 +0.24(+1.01%)
Apr 06, 2015 23.99 24.11 23.76 23.91 6,541,275 -0.14(-0.57%)
Apr 02, 2015 24.19 24.04 24.04 24.04 5,745,398 -0.17(-0.69%)
Apr 01, 2015 24.19 24.36 24.05 24.21 8,558,250 +0.09(+0.39%)
Mar 31, 2015 23.79 24.14 23.73 24.12 6,581,974 +0.30(+1.25%)
Mar 30, 2015 23.71 24.08 23.66 23.82 6,778,241 +0.25(+1.05%)
Mar 27, 2015 23.34 23.58 23.25 23.57 4,846,951 +0.26(+1.12%)
Mar 26, 2015 23.40 23.45 23.12 23.31 5,033,403 -0.25(-1.05%)
Mar 25, 2015 23.83 23.84 23.50 23.56 6,102,445 -0.19(-0.81%)
Mar 24, 2015 23.79 23.85 23.60 23.75 2,633,511 -0.04(-0.16%)
Mar 23, 2015 24.01 24.15 23.74 23.79 5,421,325 -0.20(-0.85%)
Mar 20, 2015 24.07 24.20 23.92 23.99 5,606,121 +0.00(+0.00%)
Mar 19, 2015 24.01 24.05 23.77 23.99 3,612,054 -0.01(-0.03%)
Mar 18, 2015 23.91 24.14 23.51 24.00 5,894,562 +0.38(+1.63%)
Mar 17, 2015 23.71 23.71 23.48 23.61 4,214,962 -0.15(-0.63%)
Mar 16, 2015 23.68 23.94 23.59 23.76 5,012,301 +0.23(+0.97%)
Mar 13, 2015 23.98 24.03 23.52 23.53 5,772,260 -0.46(-1.91%)
Mar 12, 2015 24.00 24.09 23.74 23.99 5,174,667 +0.16(+0.65%)
Mar 11, 2015 23.60 23.93 23.50 23.84 5,333,785 +0.10(+0.42%)
Mar 10, 2015 23.57 23.78 23.42 23.74 6,369,066 -0.01(-0.05%)
Mar 09, 2015 24.13 24.18 23.66 23.75 7,139,129 -0.28(-1.16%)
Mar 06, 2015 24.33 24.37 23.89 24.03 7,471,096 -0.24(-1.00%)
Mar 05, 2015 24.04 24.57 23.91 24.27 7,995,816 +0.33(+1.37%)
Mar 04, 2015 23.78 24.08 23.25 23.94 14,019,068 +0.47(+2.01%)
Mar 03, 2015 23.64 23.76 23.39 23.47 5,835,160 -0.18(-0.76%)
Mar 02, 2015 23.35 23.69 23.27 23.65 6,992,134 +0.42(+1.82%)
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%)
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.