BlackRock (NY: BLK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	28.32	29.21	28.18	29.11	181,421	+0.69(+2.42%)
Jan 30, 2003	28.25	28.69	28.25	28.42	84,034	+0.19(+0.68%)
Jan 29, 2003	28.30	28.30	28.16	28.23	54,861	-0.16(-0.56%)
Jan 28, 2003	28.18	28.39	28.18	28.39	61,247	+0.38(+1.35%)
Jan 27, 2003	27.56	28.08	27.42	28.01	176,776	+0.36(+1.30%)
Jan 24, 2003	28.08	28.08	27.55	27.65	46,008	-0.36(-1.28%)
Jan 23, 2003	28.23	28.37	27.87	28.01	47,314	-0.15(-0.54%)
Jan 22, 2003	28.21	28.35	27.81	28.16	86,646	+0.19(+0.67%)
Jan 21, 2003	28.80	28.80	27.97	27.97	123,221	-0.83(-2.87%)
Jan 17, 2003	28.70	28.96	28.64	28.80	112,336	+0.10(+0.36%)
Jan 16, 2003	28.63	29.03	28.22	28.70	94,919	+0.10(+0.36%)
Jan 15, 2003	29.21	29.21	28.15	28.59	165,311	-0.34(-1.19%)
Jan 14, 2003	29.04	29.25	28.86	28.94	86,791	-0.07(-0.24%)
Jan 13, 2003	29.34	29.63	29.01	29.01	160,957	-0.16(-0.54%)
Jan 10, 2003	28.94	29.35	28.94	29.17	120,608	+0.21(+0.71%)
Jan 09, 2003	28.39	28.96	28.32	28.96	43,831	+0.64(+2.26%)
Jan 08, 2003	28.25	28.48	28.19	28.32	59,070	+0.10(+0.34%)
Jan 07, 2003	28.48	28.59	28.19	28.22	39,912	-0.15(-0.53%)
Jan 06, 2003	28.39	29.02	28.20	28.37	114,658	+0.16(+0.56%)
Jan 03, 2003	27.66	28.33	27.60	28.21	41,218	+0.48(+1.74%)
Jan 02, 2003	27.27	27.80	27.27	27.73	37,300	+0.59(+2.16%)
Dec 31, 2002	26.81	27.15	26.67	27.15	85,195	+0.34(+1.26%)
Dec 30, 2002	26.75	27.04	26.66	26.81	145,427	-0.04(-0.15%)
Dec 27, 2002	27.14	27.15	26.74	26.85	60,957	-0.22(-0.81%)
Dec 26, 2002	27.49	27.63	27.00	27.07	120,463	-0.41(-1.50%)
Dec 24, 2002	27.70	27.84	27.48	27.48	84,905	-0.21(-0.77%)
Dec 23, 2002	27.69	27.80	27.63	27.70	233,090	+0.01(+0.02%)
Dec 20, 2002	27.96	28.02	27.60	27.69	182,872	-0.27(-0.96%)
Dec 19, 2002	27.90	28.01	27.90	27.96	74,455	+0.06(+0.20%)
Dec 18, 2002	27.99	27.99	27.84	27.90	119,012	-0.19(-0.66%)
Dec 17, 2002	28.25	28.28	27.97	28.09	109,288	-0.09(-0.32%)
Dec 16, 2002	28.39	28.39	28.04	28.18	218,866	-0.25(-0.87%)
Dec 13, 2002	28.15	28.59	27.90	28.43	156,457	+0.37(+1.30%)
Dec 12, 2002	27.28	28.08	27.26	28.06	89,259	+0.78(+2.85%)
Dec 11, 2002	27.28	27.53	27.09	27.28	92,307	+0.00(+0.00%)
Dec 10, 2002	26.53	27.28	26.53	27.28	71,842	+0.76(+2.86%)
Dec 09, 2002	27.04	27.04	26.26	26.53	38,316	-0.45(-1.66%)
Dec 06, 2002	26.35	26.97	26.25	26.97	59,361	+0.45(+1.69%)
Dec 05, 2002	27.35	27.49	26.53	26.53	141,073	-0.65(-2.41%)
Dec 04, 2002	26.98	27.22	26.60	27.18	82,728	+0.21(+0.77%)
Dec 03, 2002	27.39	27.39	26.87	26.97	82,147	-0.49(-1.78%)
Dec 02, 2002	27.95	28.01	27.42	27.46	152,248	-0.10(-0.37%)
Nov 29, 2002	27.59	27.63	27.53	27.57	11,610	-0.06(-0.22%)
Nov 27, 2002	27.42	27.66	27.32	27.63	139,186	+0.31(+1.13%)
Nov 26, 2002	27.50	27.50	27.31	27.32	113,061	-0.01(-0.03%)
Nov 25, 2002	27.04	27.33	27.04	27.33	108,707	+0.28(+1.04%)
Nov 22, 2002	26.97	27.22	26.84	27.04	122,350	-0.03(-0.13%)
Nov 21, 2002	26.53	27.48	26.29	27.08	228,155	+1.34(+5.22%)
Nov 20, 2002	25.09	25.84	25.02	25.73	77,358	+0.73(+2.92%)
Nov 19, 2002	25.36	25.43	24.62	25.00	83,163	-0.25(-1.01%)
Nov 18, 2002	25.15	25.49	24.46	25.26	82,002	+0.06(+0.22%)
Nov 15, 2002	25.02	25.31	24.67	25.20	81,131	+0.04(+0.16%)
Nov 14, 2002	24.77	25.34	24.60	25.16	73,149	+0.53(+2.15%)
Nov 13, 2002	24.46	24.98	24.46	24.63	105,659	+0.17(+0.70%)
Nov 12, 2002	24.32	24.49	24.09	24.46	321,333	+0.10(+0.40%)
Nov 11, 2002	24.29	24.42	24.22	24.36	175,615	+0.08(+0.31%)
Nov 08, 2002	23.94	24.43	23.94	24.29	326,848	+0.48(+2.03%)
Nov 07, 2002	23.63	24.14	23.12	23.81	406,383	+0.17(+0.73%)
Nov 06, 2002	23.66	23.72	23.22	23.63	112,190	-0.20(-0.84%)
Nov 05, 2002	23.60	23.94	23.29	23.83	81,276	-0.04(-0.17%)
Nov 04, 2002	24.43	24.45	23.84	23.87	119,738	-0.55(-2.26%)

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.