BlackRock (NY: BLK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	54.58	55.36	54.58	55.30	91,915	+0.86(+1.58%)
Jan 28, 2005	54.61	54.80	54.08	54.44	122,409	-0.17(-0.32%)
Jan 27, 2005	54.67	54.92	54.52	54.61	98,159	+0.04(+0.08%)
Jan 26, 2005	53.85	54.93	53.85	54.57	90,028	+0.16(+0.29%)
Jan 25, 2005	54.46	54.89	54.41	54.41	53,000	-0.15(-0.28%)
Jan 24, 2005	54.67	54.86	54.16	54.56	62,729	-0.06(-0.10%)
Jan 21, 2005	54.65	54.82	54.03	54.62	115,439	-0.02(-0.04%)
Jan 20, 2005	54.87	55.17	53.51	54.64	235,524	-0.10(-0.18%)
Jan 19, 2005	56.39	56.61	54.71	54.74	105,129	-0.69(-1.24%)
Jan 18, 2005	55.55	56.02	55.16	55.42	116,600	-0.30(-0.53%)
Jan 14, 2005	55.44	55.99	55.44	55.72	77,540	+0.45(+0.82%)
Jan 13, 2005	55.47	56.45	55.27	55.27	228,555	-0.31(-0.56%)
Jan 12, 2005	55.18	55.68	55.18	55.58	67,666	+0.52(+0.94%)
Jan 11, 2005	55.30	55.47	54.58	55.06	109,195	-0.17(-0.30%)
Jan 10, 2005	54.41	55.53	54.23	55.22	116,746	+1.27(+2.36%)
Jan 07, 2005	55.09	55.78	53.68	53.95	213,889	-1.14(-2.07%)
Jan 06, 2005	52.51	55.49	52.48	55.09	436,490	+3.55(+6.88%)
Jan 05, 2005	52.13	52.13	51.48	51.55	35,720	-0.48(-0.93%)
Jan 04, 2005	52.18	52.51	51.62	52.03	35,575	-0.16(-0.30%)
Jan 03, 2005	53.03	53.27	52.18	52.19	37,608	-1.02(-1.92%)
Dec 31, 2004	53.04	53.70	53.04	53.21	29,622	+0.06(+0.12%)
Dec 30, 2004	52.85	53.29	52.78	53.15	20,619	+0.30(+0.56%)
Dec 29, 2004	52.79	53.06	52.75	52.85	12,778	-0.05(-0.09%)
Dec 28, 2004	52.37	53.10	52.27	52.90	24,975	+0.63(+1.20%)
Dec 27, 2004	53.62	53.62	51.99	52.27	61,712	-1.11(-2.08%)
Dec 23, 2004	52.73	53.38	52.73	53.38	42,400	+0.54(+1.03%)
Dec 22, 2004	52.72	53.09	52.58	52.84	36,592	+0.19(+0.37%)
Dec 21, 2004	52.17	52.68	51.97	52.64	45,304	+0.58(+1.11%)
Dec 20, 2004	52.94	53.03	52.06	52.06	60,115	-0.96(-1.82%)
Dec 17, 2004	53.72	53.88	52.98	53.03	61,422	-0.28(-0.52%)
Dec 16, 2004	53.44	53.44	52.92	53.30	43,126	+0.03(+0.05%)
Dec 15, 2004	52.96	53.37	52.68	53.28	41,383	+0.18(+0.34%)
Dec 14, 2004	52.97	53.37	52.59	53.10	61,131	+0.12(+0.23%)
Dec 13, 2004	52.89	53.45	52.89	52.97	43,126	-0.02(-0.04%)
Dec 10, 2004	51.86	53.54	51.86	52.99	93,222	+1.02(+1.96%)
Dec 09, 2004	51.62	52.64	51.57	51.97	53,871	+0.29(+0.56%)
Dec 08, 2004	50.72	52.05	50.72	51.69	48,498	+0.40(+0.78%)
Dec 07, 2004	52.34	52.43	51.18	51.29	33,687	-1.00(-1.91%)
Dec 06, 2004	52.44	53.05	51.99	52.28	43,416	-0.30(-0.56%)
Dec 03, 2004	52.79	53.15	52.34	52.58	59,534	-0.21(-0.40%)
Dec 02, 2004	52.37	53.15	52.13	52.79	118,343	+0.32(+0.60%)
Dec 01, 2004	51.28	52.50	51.28	52.48	46,030	+1.13(+2.20%)
Nov 30, 2004	52.41	52.41	51.24	51.35	95,981	-1.17(-2.23%)
Nov 29, 2004	52.38	52.88	52.36	52.52	41,093	-0.03(-0.07%)
Nov 26, 2004	52.48	52.56	52.39	52.55	15,101	-0.05(-0.09%)
Nov 24, 2004	51.31	52.82	51.30	52.60	67,375	+1.18(+2.30%)
Nov 23, 2004	51.14	51.91	50.97	51.42	54,742	+0.33(+0.65%)
Nov 22, 2004	50.79	51.09	50.41	51.09	78,992	+0.19(+0.38%)
Nov 19, 2004	51.86	51.86	50.77	50.89	47,772	-1.07(-2.05%)
Nov 18, 2004	52.13	52.34	51.86	51.96	41,093	-0.06(-0.11%)
Nov 17, 2004	51.69	52.96	51.69	52.02	62,729	+0.23(+0.44%)
Nov 16, 2004	51.60	52.37	51.58	51.79	129,669	+0.31(+0.60%)
Nov 15, 2004	52.49	52.61	51.48	51.48	125,603	-1.14(-2.16%)
Nov 12, 2004	51.17	52.95	51.17	52.61	188,623	+1.45(+2.83%)
Nov 11, 2004	51.07	51.51	50.96	51.17	104,548	+0.20(+0.39%)
Nov 10, 2004	51.28	51.51	50.92	50.97	94,239	-0.23(-0.46%)
Nov 09, 2004	51.75	51.75	50.62	51.20	160,888	-0.65(-1.26%)
Nov 08, 2004	51.30	51.86	51.24	51.86	129,233	+0.58(+1.13%)
Nov 05, 2004	52.20	52.21	51.07	51.28	125,167	-0.91(-1.74%)
Nov 04, 2004	51.82	52.24	51.65	52.19	148,836	+0.37(+0.70%)
Nov 03, 2004	51.65	52.21	51.52	51.82	153,338	+0.33(+0.64%)
Nov 02, 2004	51.40	51.65	51.36	51.49	142,157	-0.01(-0.01%)

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.