BlackRock (NY: BLK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	177.88	179.24	176.93	177.54	928,108	-0.84(-0.47%)
Jan 30, 2013	178.64	179.13	177.40	178.38	989,869	-0.46(-0.26%)
Jan 29, 2013	176.69	178.84	175.91	178.84	1,170,040	+2.37(+1.34%)
Jan 28, 2013	177.02	177.57	175.19	176.47	1,216,810	-1.17(-0.66%)
Jan 25, 2013	178.48	178.64	177.22	177.64	1,438,264	+0.07(+0.04%)
Jan 24, 2013	178.32	179.14	176.27	177.58	1,334,643	+0.26(+0.14%)
Jan 23, 2013	178.31	179.30	176.68	177.32	1,182,174	-0.73(-0.41%)
Jan 22, 2013	175.91	178.09	175.86	178.05	1,513,127	+2.28(+1.30%)
Jan 18, 2013	174.92	175.82	173.77	175.77	1,896,931	+1.45(+0.83%)
Jan 17, 2013	171.88	176.17	170.56	174.32	2,291,238	+7.33(+4.39%)
Jan 16, 2013	167.13	168.31	166.35	166.99	1,008,988	-0.76(-0.45%)
Jan 15, 2013	167.84	167.87	165.88	167.75	848,860	+0.80(+0.48%)
Jan 14, 2013	166.23	168.66	165.35	166.95	1,156,997	+0.89(+0.53%)
Jan 11, 2013	164.13	166.25	163.30	166.06	1,096,323	+1.70(+1.03%)
Jan 10, 2013	162.31	165.31	162.16	164.37	1,103,782	+2.95(+1.83%)
Jan 09, 2013	161.69	163.14	160.97	161.41	911,651	+0.42(+0.26%)
Jan 08, 2013	163.07	163.38	160.84	160.99	838,963	-2.53(-1.55%)
Jan 07, 2013	163.56	164.02	161.74	163.53	961,172	-0.30(-0.18%)
Jan 04, 2013	160.07	164.45	160.06	163.82	1,071,522	+3.52(+2.19%)
Jan 03, 2013	160.28	162.29	159.42	160.31	793,454	+0.44(+0.27%)
Jan 02, 2013	158.85	159.95	155.32	159.87	1,266,340	+4.55(+2.93%)
Dec 31, 2012	153.40	155.32	153.22	155.32	549,214	+1.65(+1.08%)
Dec 28, 2012	153.97	154.99	153.19	153.67	426,442	-1.17(-0.76%)
Dec 27, 2012	154.67	155.41	153.31	154.84	496,331	+0.55(+0.36%)
Dec 26, 2012	155.94	155.97	154.01	154.29	590,219	-1.41(-0.91%)
Dec 24, 2012	157.64	157.64	152.31	155.70	408,514	+0.35(+0.23%)
Dec 21, 2012	154.80	157.72	154.31	155.35	1,575,120	-1.91(-1.21%)
Dec 20, 2012	155.75	157.36	154.87	157.26	814,934	+2.62(+1.69%)
Dec 19, 2012	154.40	156.93	154.40	154.64	1,276,448	-0.65(-0.42%)
Dec 18, 2012	154.58	156.75	153.14	155.29	1,316,025	+1.04(+0.67%)
Dec 17, 2012	152.01	154.30	150.95	154.25	1,499,286	+2.83(+1.87%)
Dec 14, 2012	149.43	151.85	149.43	151.43	806,796	+0.61(+0.40%)
Dec 13, 2012	150.76	151.28	150.38	150.82	726,382	+0.04(+0.03%)
Dec 12, 2012	150.53	151.58	149.56	150.78	1,358,379	+0.92(+0.61%)
Dec 11, 2012	147.10	150.01	147.10	149.87	937,694	+2.80(+1.91%)
Dec 10, 2012	146.36	147.14	145.77	147.06	517,565	+0.72(+0.49%)
Dec 07, 2012	146.09	146.41	145.25	146.34	362,619	+0.76(+0.52%)
Dec 06, 2012	144.57	145.66	144.03	145.58	623,590	+0.98(+0.68%)
Dec 05, 2012	143.67	145.43	142.94	144.60	1,001,368	+0.89(+0.62%)
Dec 04, 2012	146.54	147.08	143.66	143.71	1,235,110	-4.34(-2.93%)
Nov 30, 2012	146.86	148.20	146.16	148.05	989,744	+1.07(+0.73%)
Nov 29, 2012	147.83	148.43	145.93	146.99	759,590	-0.23(-0.16%)
Nov 28, 2012	145.04	148.30	144.66	147.22	1,216,122	+1.95(+1.34%)
Nov 27, 2012	146.41	146.41	143.78	145.27	944,206	+0.54(+0.38%)
Nov 26, 2012	145.02	145.57	144.12	144.73	533,059	-1.08(-0.74%)
Nov 23, 2012	145.19	145.85	144.72	145.81	224,147	+1.34(+0.92%)
Nov 21, 2012	145.21	145.40	143.22	144.47	737,695	-0.04(-0.03%)
Nov 20, 2012	142.28	144.51	141.90	144.51	979,201	+1.97(+1.38%)
Nov 19, 2012	141.28	142.58	141.04	142.54	1,244,453	+3.11(+2.23%)
Nov 16, 2012	140.28	141.80	138.26	139.44	1,263,115	+0.02(+0.02%)
Nov 15, 2012	139.07	139.85	138.10	139.41	1,403,759	+0.27(+0.19%)
Nov 14, 2012	140.75	141.07	138.88	139.14	931,878	-1.30(-0.92%)
Nov 13, 2012	139.64	141.75	139.62	140.44	992,108	-0.14(-0.10%)
Nov 12, 2012	139.63	141.31	138.93	140.58	834,429	+1.27(+0.91%)
Nov 09, 2012	139.22	140.95	139.05	139.31	598,294	-0.20(-0.14%)
Nov 08, 2012	141.91	142.87	139.52	139.52	764,443	-2.16(-1.53%)
Nov 07, 2012	140.92	142.13	140.56	141.68	1,855,186	-1.06(-0.74%)
Nov 06, 2012	141.76	143.07	141.31	142.74	1,291,607	+1.43(+1.01%)
Nov 05, 2012	140.80	141.87	139.71	141.31	710,754	-0.01(-0.01%)
Nov 02, 2012	142.32	143.40	141.17	141.32	920,466	-0.41(-0.29%)

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.