BlackRock (NY: BLK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	75.13	75.27	74.25	74.30	105,659	-0.72(-0.96%)
Nov 29, 2005	75.04	75.10	74.60	75.03	77,503	-0.01(-0.01%)
Nov 28, 2005	76.48	76.48	74.76	75.03	100,144	-1.45(-1.89%)
Nov 25, 2005	75.31	76.49	75.12	76.48	58,345	+1.54(+2.05%)
Nov 23, 2005	74.58	75.34	74.27	74.94	97,532	+0.43(+0.57%)
Nov 22, 2005	72.55	74.87	72.51	74.52	279,534	+2.15(+2.97%)
Nov 21, 2005	71.98	72.48	71.66	72.37	252,393	+0.25(+0.34%)
Nov 18, 2005	71.66	73.48	71.57	72.12	343,974	+0.45(+0.63%)
Nov 17, 2005	67.78	72.35	67.78	71.66	319,737	+4.05(+5.99%)
Nov 16, 2005	69.04	69.07	67.38	67.61	97,241	-1.29(-1.87%)
Nov 15, 2005	69.71	69.82	68.31	68.90	216,689	-1.01(-1.45%)
Nov 14, 2005	70.20	70.20	69.42	69.91	69,375	-0.08(-0.12%)
Nov 11, 2005	69.34	70.00	68.99	70.00	83,889	+0.83(+1.20%)
Nov 10, 2005	68.49	69.42	68.31	69.17	112,481	+0.79(+1.15%)
Nov 09, 2005	67.39	68.42	67.39	68.38	180,405	+0.95(+1.41%)
Nov 08, 2005	66.87	67.49	66.61	67.43	90,565	+0.76(+1.15%)
Nov 07, 2005	66.50	66.91	66.40	66.67	67,053	+0.17(+0.25%)
Nov 04, 2005	65.74	66.68	65.39	66.50	67,924	+0.85(+1.29%)
Nov 03, 2005	65.90	66.03	65.49	65.66	178,808	-0.01(-0.01%)
Nov 02, 2005	65.06	65.80	65.06	65.66	271,551	+0.65(+1.01%)

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.