Skip to main content

Blackstone Inc (NY: BX )

167.75 -3.79 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.38 18.38 18.05 18.32 7,793,558 -0.10(-0.54%)
May 29, 2014 18.29 18.49 18.22 18.42 6,184,527 +0.17(+0.94%)
May 28, 2014 18.25 18.39 18.19 18.25 6,179,050 +0.01(+0.03%)
May 27, 2014 18.63 18.66 18.17 18.24 8,399,248 -0.14(-0.74%)
May 23, 2014 18.43 18.38 18.38 18.38 4,125,414 -0.08(-0.43%)
May 22, 2014 18.31 18.56 18.23 18.45 6,515,051 +0.19(+1.02%)
May 21, 2014 17.83 18.32 17.83 18.27 10,955,478 +0.58(+3.30%)
May 20, 2014 17.64 17.91 17.53 17.69 8,602,705 +0.14(+0.81%)
May 19, 2014 17.21 17.56 17.13 17.54 5,276,707 +0.34(+1.95%)
May 16, 2014 17.05 17.27 16.97 17.21 5,803,502 +0.08(+0.45%)
May 15, 2014 17.36 17.37 16.84 17.13 7,332,007 -0.32(-1.82%)
May 14, 2014 17.38 17.56 17.15 17.45 5,513,618 +0.09(+0.54%)
May 13, 2014 17.25 17.56 17.25 17.36 9,468,029 +0.14(+0.79%)
May 12, 2014 16.85 17.27 16.85 17.22 9,027,683 +0.41(+2.45%)
May 09, 2014 16.74 16.98 16.70 16.81 10,218,150 -0.20(-1.18%)
May 08, 2014 16.73 17.26 16.69 17.01 10,437,354 +0.15(+0.91%)
May 07, 2014 17.18 17.28 16.24 16.85 25,017,188 -0.28(-1.62%)
May 06, 2014 17.36 17.42 17.11 17.13 6,880,306 -0.24(-1.39%)
May 05, 2014 17.35 17.50 17.24 17.37 9,515,761 -0.05(-0.30%)
May 02, 2014 17.27 17.50 17.17 17.43 14,328,337 +0.09(+0.51%)
May 01, 2014 17.51 17.62 17.29 17.34 11,609,354 -0.06(-0.37%)
Apr 30, 2014 17.69 17.69 17.16 17.40 15,798,861 -0.27(-1.53%)
Apr 29, 2014 17.68 17.99 17.54 17.67 10,823,674 +0.01(+0.07%)
Apr 28, 2014 18.28 18.49 17.63 17.66 14,632,769 -0.62(-3.38%)
Apr 25, 2014 18.65 18.67 18.17 18.28 9,930,778 -0.54(-2.88%)
Apr 24, 2014 19.48 19.50 18.68 18.82 8,428,950 -0.13(-0.68%)
Apr 23, 2014 19.21 19.33 18.93 18.95 7,693,524 -0.27(-1.40%)
Apr 22, 2014 18.53 19.35 18.38 19.22 18,233,842 +0.72(+3.91%)
Apr 21, 2014 18.47 18.59 18.28 18.50 9,180,263 +0.23(+1.24%)
Apr 17, 2014 18.64 18.27 18.27 18.27 16,703,712 +0.23(+1.29%)
Apr 16, 2014 17.80 18.10 17.61 18.04 9,832,131 +0.43(+2.45%)
Apr 15, 2014 17.29 17.84 17.23 17.61 10,233,146 +0.25(+1.44%)
Apr 14, 2014 17.63 17.90 17.08 17.36 9,056,519 -0.22(-1.23%)
Apr 11, 2014 17.30 17.58 16.74 17.57 18,013,794 +0.06(+0.33%)
Apr 10, 2014 18.32 18.36 17.50 17.51 11,536,318 -0.72(-3.93%)
Apr 09, 2014 18.09 18.30 17.84 18.23 9,704,224 +0.50(+2.79%)
Apr 08, 2014 18.19 18.26 17.35 17.73 21,694,912 -0.44(-2.41%)
Apr 07, 2014 19.04 19.07 17.99 18.17 20,992,530 -0.95(-4.97%)
Apr 04, 2014 19.88 20.10 18.99 19.12 11,747,054 -0.44(-2.26%)
Apr 03, 2014 19.68 19.76 19.30 19.56 4,621,193 +0.13(+0.66%)
Apr 02, 2014 19.72 19.78 19.33 19.44 5,417,686 -0.20(-1.01%)
Apr 01, 2014 19.45 19.82 19.44 19.63 6,628,181 +0.25(+1.29%)
Mar 31, 2014 19.49 19.56 19.24 19.38 5,850,798 +0.12(+0.64%)
Mar 28, 2014 19.00 19.40 18.91 19.26 7,132,062 +0.37(+1.98%)
Mar 27, 2014 18.64 18.92 18.50 18.89 6,560,103 +0.29(+1.54%)
Mar 26, 2014 19.27 19.38 18.19 18.60 13,479,892 -0.57(-2.95%)
Mar 25, 2014 19.46 19.54 18.90 19.17 6,562,930 -0.14(-0.72%)
Mar 24, 2014 19.87 19.92 19.06 19.31 8,971,903 -0.47(-2.36%)
Mar 21, 2014 19.77 19.95 19.58 19.77 6,626,040 +0.07(+0.35%)
Mar 20, 2014 19.65 19.79 19.34 19.70 6,390,608 +0.02(+0.09%)
Mar 19, 2014 19.94 20.17 19.56 19.69 8,014,963 -0.24(-1.23%)
Mar 18, 2014 19.61 20.04 19.53 19.93 6,466,271 +0.42(+2.15%)
Mar 17, 2014 19.42 19.68 19.37 19.51 5,650,846 +0.31(+1.61%)
Mar 14, 2014 19.40 19.70 18.91 19.20 8,575,288 -0.27(-1.41%)
Mar 13, 2014 20.03 20.13 19.21 19.48 9,806,110 -0.50(-2.51%)
Mar 12, 2014 19.87 20.01 19.33 19.98 7,081,361 -0.10(-0.49%)
Mar 11, 2014 20.55 20.63 20.01 20.08 6,693,164 -0.43(-2.10%)
Mar 10, 2014 20.30 20.58 20.19 20.51 8,379,668 +0.24(+1.18%)
Mar 07, 2014 20.21 20.40 20.05 20.27 9,515,435 +0.19(+0.96%)
Mar 06, 2014 20.24 20.50 19.94 20.08 7,653,056 +0.03(+0.15%)
Mar 05, 2014 19.53 20.07 19.52 20.05 7,541,678 +0.43(+2.17%)
Mar 04, 2014 19.33 19.68 19.31 19.62 7,600,305 +0.57(+3.00%)
Mar 03, 2014 19.33 19.40 18.91 19.05 8,593,270 -0.39(-2.01%)
Feb 28, 2014 19.44 19.71 19.22 19.44 10,622,653 +0.23(+1.18%)
Feb 27, 2014 19.04 19.34 18.97 19.21 9,403,381 +0.17(+0.89%)
Feb 26, 2014 19.23 19.41 18.95 19.05 10,060,577 -0.15(-0.79%)
Feb 25, 2014 19.33 19.41 19.05 19.20 9,254,115 +0.04(+0.18%)
Feb 24, 2014 18.97 19.25 18.69 19.16 19,299,314 +0.47(+2.53%)
Feb 21, 2014 18.73 18.82 18.52 18.69 11,313,960 +0.21(+1.14%)
Feb 20, 2014 18.32 18.59 18.30 18.48 10,120,500 +0.19(+1.05%)
Feb 19, 2014 18.35 18.47 18.26 18.29 7,047,756 -0.06(-0.35%)
Feb 18, 2014 18.41 18.53 18.22 18.35 7,260,532 +0.16(+0.90%)
Feb 14, 2014 18.54 18.19 18.19 18.19 7,125,138 -0.24(-1.30%)
Feb 13, 2014 18.31 18.47 18.07 18.43 6,281,549 +0.12(+0.67%)
Feb 12, 2014 18.50 18.63 18.24 18.31 8,008,824 -0.15(-0.79%)
Feb 11, 2014 18.60 18.60 18.26 18.45 14,197,797 +0.06(+0.32%)
Feb 10, 2014 18.47 18.53 18.31 18.39 10,169,627 +0.12(+0.67%)
Feb 07, 2014 18.33 18.49 17.96 18.27 8,055,766 +0.05(+0.26%)
Feb 06, 2014 18.33 18.40 18.11 18.22 11,191,877 +0.05(+0.29%)
Feb 05, 2014 18.28 18.38 17.76 18.17 7,681,561 -0.10(-0.53%)
Feb 04, 2014 18.03 18.37 17.86 18.27 9,831,322 +0.43(+2.44%)
Feb 03, 2014 19.03 19.08 17.47 17.83 14,576,094 -0.91(-4.85%)
Jan 31, 2014 18.37 18.85 18.19 18.74 15,848,630 +0.30(+1.61%)
Jan 30, 2014 18.78 19.02 18.06 18.45 25,263,026 +0.74(+4.20%)
Jan 29, 2014 17.62 18.01 17.47 17.70 9,410,169 -0.10(-0.58%)
Jan 28, 2014 17.56 17.90 17.48 17.81 5,419,097 +0.34(+1.93%)
Jan 27, 2014 17.85 18.06 16.89 17.47 13,233,849 -0.35(-1.96%)
Jan 24, 2014 17.97 17.97 17.07 17.82 18,623,646 -0.39(-2.14%)
Jan 23, 2014 18.96 18.97 18.07 18.21 11,621,105 -0.79(-4.16%)
Jan 22, 2014 18.89 19.08 18.84 19.00 5,344,814 +0.15(+0.82%)
Jan 21, 2014 18.85 19.12 18.73 18.84 5,145,848 +0.13(+0.70%)
Jan 17, 2014 18.60 18.71 18.71 18.71 6,964,186 +0.11(+0.62%)
Jan 16, 2014 18.52 18.59 18.31 18.59 3,246,846 +0.08(+0.43%)
Jan 15, 2014 18.36 18.60 18.30 18.51 5,686,726 +0.16(+0.87%)
Jan 14, 2014 18.43 18.54 18.23 18.35 4,097,416 -0.01(-0.06%)
Jan 13, 2014 18.54 18.79 18.26 18.37 7,149,349 -0.11(-0.59%)
Jan 10, 2014 18.42 18.62 18.35 18.47 6,300,809 +0.19(+1.06%)
Jan 09, 2014 18.03 18.31 17.92 18.28 4,616,618 +0.24(+1.33%)
Jan 08, 2014 18.15 18.25 17.94 18.04 4,184,840 -0.13(-0.72%)
Jan 07, 2014 18.18 18.23 17.84 18.17 9,555,148 +0.15(+0.86%)
Jan 06, 2014 18.47 18.70 17.98 18.02 11,692,494 -0.33(-1.78%)
Jan 03, 2014 18.06 18.45 18.02 18.34 8,213,303 +0.44(+2.46%)
Jan 02, 2014 18.03 18.31 17.78 17.90 12,032,501 -0.13(-0.70%)
Dec 31, 2013 17.91 18.03 18.03 18.03 5,923,000 +0.12(+0.67%)
Dec 30, 2013 18.03 18.28 17.91 17.91 5,831,533 -0.03(-0.19%)
Dec 27, 2013 17.93 18.07 17.87 17.94 3,564,591 +0.07(+0.42%)
Dec 26, 2013 17.89 18.01 17.81 17.87 3,619,302 +0.12(+0.68%)
Dec 24, 2013 17.70 17.90 17.63 17.75 2,829,827 +0.09(+0.49%)
Dec 23, 2013 17.44 17.76 17.35 17.66 8,838,238 +0.35(+2.05%)
Dec 20, 2013 17.26 17.39 17.11 17.31 6,753,677 +0.06(+0.37%)
Dec 19, 2013 17.39 17.45 17.14 17.24 9,684,475 -0.11(-0.63%)
Dec 18, 2013 17.14 17.44 17.09 17.35 9,993,187 +0.29(+1.71%)
Dec 17, 2013 16.73 17.12 16.54 17.06 11,796,009 +0.33(+1.95%)
Dec 16, 2013 16.74 16.89 16.67 16.73 5,732,288 +0.11(+0.69%)
Dec 13, 2013 16.63 16.73 16.54 16.62 5,708,128 +0.04(+0.24%)
Dec 12, 2013 16.68 16.71 16.44 16.58 7,265,067 -0.10(-0.62%)
Dec 11, 2013 16.85 16.99 16.49 16.68 8,437,842 -0.03(-0.21%)
Dec 10, 2013 16.33 16.75 16.31 16.72 6,479,228 +0.40(+2.46%)
Dec 09, 2013 16.23 16.51 16.12 16.32 5,332,784 +0.15(+0.96%)
Dec 06, 2013 16.14 16.41 16.08 16.16 7,133,809 +0.28(+1.77%)
Dec 05, 2013 16.08 16.12 15.82 15.88 4,303,286 -0.24(-1.49%)
Dec 04, 2013 16.23 16.32 16.04 16.12 9,252,348 -0.21(-1.26%)
Dec 03, 2013 16.68 16.65 16.31 16.33 5,415,593 -0.33(-1.96%)
Dec 02, 2013 16.48 16.87 16.43 16.65 9,035,230 +0.30(+1.82%)
Nov 29, 2013 16.40 16.43 16.20 16.36 2,558,546 +0.09(+0.53%)
Nov 27, 2013 16.15 16.34 16.08 16.27 6,267,089 +0.17(+1.03%)
Nov 26, 2013 16.11 16.31 16.04 16.11 5,766,352 +0.06(+0.36%)
Nov 25, 2013 15.72 16.06 15.70 16.05 8,488,395 +0.45(+2.86%)
Nov 22, 2013 15.54 15.60 15.25 15.60 5,807,940 +0.30(+1.94%)
Nov 21, 2013 15.11 15.40 14.97 15.30 3,727,120 +0.26(+1.71%)
Nov 20, 2013 15.22 15.29 14.97 15.05 6,426,143 -0.10(-0.68%)
Nov 19, 2013 15.65 15.70 15.13 15.15 6,355,101 -0.50(-3.18%)
Nov 18, 2013 15.78 15.92 15.60 15.65 8,464,949 -0.13(-0.80%)
Nov 15, 2013 15.79 15.96 15.70 15.77 5,818,635 -0.01(-0.04%)
Nov 14, 2013 15.54 15.78 15.42 15.78 6,019,780 +1.02(+6.90%)
Nov 12, 2013 15.17 15.22 14.66 14.76 7,455,467 -0.48(-3.12%)
Nov 11, 2013 14.83 15.38 14.66 15.24 8,867,922 +0.41(+2.74%)
Nov 08, 2013 14.89 15.12 14.65 14.83 14,957,554 -0.11(-0.77%)
Nov 07, 2013 15.74 15.81 14.87 14.94 12,473,060 -0.77(-4.88%)
Nov 06, 2013 15.74 15.81 15.47 15.71 6,335,268 +0.07(+0.48%)
Nov 05, 2013 15.70 15.76 15.43 15.64 4,294,300 -0.07(-0.47%)
Nov 04, 2013 15.62 15.86 15.60 15.71 6,365,552 +0.26(+1.70%)
Nov 01, 2013 15.09 15.46 15.05 15.45 6,906,802 +0.41(+2.70%)
Oct 31, 2013 14.99 15.21 14.85 15.04 6,733,196 +0.01(+0.04%)
Oct 30, 2013 15.65 15.77 15.01 15.04 9,341,215 -0.66(-4.23%)
Oct 29, 2013 15.14 15.71 15.12 15.70 8,031,273 +0.55(+3.63%)
Oct 28, 2013 15.26 15.28 14.93 15.15 8,678,389 -0.14(-0.90%)
Oct 25, 2013 15.42 15.58 15.18 15.29 8,481,375 -0.14(-0.93%)
Oct 24, 2013 15.80 15.81 15.36 15.43 11,322,372 -0.24(-1.53%)
Oct 23, 2013 16.11 16.12 15.65 15.67 10,826,632 -0.52(-3.22%)
Oct 22, 2013 15.82 16.31 15.75 16.19 11,279,555 +0.39(+2.48%)
Oct 21, 2013 15.79 15.86 15.61 15.80 6,166,305 +0.01(+0.07%)
Oct 18, 2013 15.49 15.83 15.39 15.79 16,192,711 +0.32(+2.09%)
Oct 17, 2013 15.24 15.54 15.13 15.47 14,059,357 +0.13(+0.85%)
Oct 16, 2013 15.32 15.52 15.11 15.34 13,034,246 +0.07(+0.48%)
Oct 15, 2013 15.18 15.34 15.14 15.26 10,501,481 +0.08(+0.52%)
Oct 14, 2013 14.87 15.21 14.53 15.18 11,093,464 +0.10(+0.68%)
Oct 11, 2013 14.69 15.09 14.65 15.08 7,724,656 +0.37(+2.51%)
Oct 10, 2013 14.25 14.71 14.25 14.71 6,361,209 +0.65(+4.64%)
Oct 09, 2013 14.33 14.42 13.93 14.06 16,130,691 -0.39(-2.71%)
Oct 08, 2013 14.92 15.09 14.40 14.45 12,822,727 -0.48(-3.23%)
Oct 07, 2013 14.73 14.94 14.69 14.93 7,380,446 -0.02(-0.15%)
Oct 04, 2013 14.51 15.02 14.46 14.96 12,862,760 +0.45(+3.09%)
Oct 03, 2013 14.43 14.51 14.30 14.51 11,648,534 +0.12(+0.83%)
Oct 02, 2013 14.10 14.40 14.04 14.39 4,895,692 +0.21(+1.48%)
Oct 01, 2013 14.19 14.23 14.08 14.18 5,796,225 -0.01(-0.08%)
Sep 27, 2013 14.19 14.25 14.06 14.19 6,191,805 +0.00(+0.00%)
Sep 26, 2013 14.19 14.27 14.13 14.19 4,930,120 +0.03(+0.20%)
Sep 25, 2013 14.04 14.54 13.86 14.16 13,240,819 +0.15(+1.05%)
Sep 24, 2013 13.71 14.11 13.69 14.01 8,981,452 +0.32(+2.36%)
Sep 23, 2013 13.76 13.79 13.53 13.69 8,860,642 -0.07(-0.54%)
Sep 20, 2013 13.91 13.97 13.70 13.76 5,982,976 -0.14(-1.02%)
Sep 19, 2013 14.03 14.19 13.91 13.91 7,559,590 +0.00(+0.00%)
Sep 18, 2013 13.45 13.98 13.42 13.91 11,409,909 +0.45(+3.38%)
Sep 17, 2013 13.45 13.50 13.39 13.45 14,417,657 +0.00(+0.00%)
Sep 16, 2013 13.31 13.50 13.18 13.45 17,320,160 +0.49(+3.81%)
Sep 13, 2013 12.93 13.05 12.92 12.96 5,431,280 +0.04(+0.31%)
Sep 12, 2013 13.03 13.05 12.91 12.92 3,899,418 -0.05(-0.39%)
Sep 11, 2013 12.97 13.02 12.90 12.97 8,932,511 +0.04(+0.31%)
Sep 10, 2013 12.78 12.93 12.72 12.93 4,580,182 +0.20(+1.61%)
Sep 09, 2013 12.69 12.75 12.58 12.72 5,188,783 +0.08(+0.63%)
Sep 06, 2013 12.54 12.70 12.46 12.65 4,551,028 +0.16(+1.32%)
Sep 05, 2013 12.58 12.67 12.45 12.48 3,288,440 -0.11(-0.86%)
Sep 04, 2013 12.54 12.66 12.50 12.59 4,127,737 +0.02(+0.18%)
Sep 03, 2013 12.55 12.63 12.44 12.57 5,747,777 +0.17(+1.37%)
Aug 30, 2013 12.52 12.57 12.30 12.40 3,886,299 -0.12(-0.95%)
Aug 29, 2013 12.33 12.58 12.31 12.51 4,571,662 +0.23(+1.85%)
Aug 28, 2013 12.12 12.38 12.09 12.29 4,029,418 +0.14(+1.17%)
Aug 27, 2013 12.19 12.35 12.09 12.15 6,188,065 -0.20(-1.61%)
Aug 26, 2013 12.54 12.59 12.33 12.34 3,880,555 -0.17(-1.36%)
Aug 23, 2013 12.36 12.51 12.34 12.51 5,880,048 +0.21(+1.71%)
Aug 22, 2013 12.34 12.39 12.15 12.30 3,372,047 +0.04(+0.32%)
Aug 21, 2013 12.33 12.38 12.14 12.27 4,108,150 -0.09(-0.73%)
Aug 20, 2013 12.19 12.39 12.12 12.36 3,875,505 +0.17(+1.40%)
Aug 19, 2013 12.34 12.40 12.16 12.19 6,100,143 -0.15(-1.24%)
Aug 16, 2013 12.33 12.37 12.20 12.34 5,119,992 +0.04(+0.32%)
Aug 15, 2013 12.60 12.67 12.23 12.30 13,913,151 -0.47(-3.69%)
Aug 14, 2013 13.03 13.05 12.73 12.77 10,594,973 -0.24(-1.88%)
Aug 13, 2013 13.22 13.30 12.90 13.01 24,651,206 -0.01(-0.04%)
Aug 12, 2013 13.00 13.07 12.94 13.02 8,701,093 -0.05(-0.35%)
Aug 09, 2013 13.07 13.12 12.99 13.07 6,162,922 +0.02(+0.17%)
Aug 08, 2013 13.05 13.11 12.87 13.04 13,489,915 +0.12(+0.97%)
Aug 07, 2013 13.09 13.12 12.90 12.92 21,455,724 -0.23(-1.73%)
Aug 06, 2013 12.99 13.26 12.88 13.14 10,933,655 +0.17(+1.31%)
Aug 05, 2013 13.11 13.17 12.80 12.97 5,312,655 -0.10(-0.78%)
Aug 02, 2013 13.25 13.25 13.00 13.08 5,583,234 -0.08(-0.60%)
Aug 01, 2013 12.97 13.28 12.95 13.16 9,030,414 +0.36(+2.79%)
Jul 31, 2013 12.84 13.03 12.73 12.80 9,422,256 -0.18(-1.40%)
Jul 30, 2013 13.12 13.14 12.84 12.98 7,807,748 -0.10(-0.74%)
Jul 29, 2013 13.16 13.19 13.03 13.08 7,289,436 -0.18(-1.37%)
Jul 26, 2013 13.30 13.34 13.12 13.26 5,974,482 -0.11(-0.81%)
Jul 25, 2013 13.29 13.37 13.13 13.37 7,092,616 +0.02(+0.13%)
Jul 24, 2013 13.49 13.57 13.21 13.35 7,955,884 -0.13(-1.00%)
Jul 23, 2013 13.66 13.66 13.44 13.48 7,413,309 -0.06(-0.42%)
Jul 22, 2013 13.45 13.65 13.32 13.54 16,215,040 +0.17(+1.26%)
Jul 19, 2013 13.17 13.46 12.91 13.37 13,436,827 +0.24(+1.80%)
Jul 18, 2013 12.69 13.14 12.65 13.14 21,396,742 +0.81(+6.57%)
Jul 17, 2013 12.34 12.44 12.26 12.33 6,036,002 +0.03(+0.27%)
Jul 16, 2013 12.51 12.64 12.22 12.29 6,339,519 -0.18(-1.44%)
Jul 15, 2013 12.39 12.49 12.24 12.47 9,508,495 +0.12(+0.96%)
Jul 12, 2013 12.23 12.36 12.04 12.35 4,950,162 +0.11(+0.87%)
Jul 11, 2013 12.14 12.30 12.08 12.25 14,335,193 +0.35(+2.93%)
Jul 10, 2013 11.79 11.92 11.63 11.90 5,192,018 +0.13(+1.15%)
Jul 09, 2013 11.61 11.78 11.50 11.76 6,516,330 +0.23(+2.00%)
Jul 08, 2013 11.75 11.91 11.49 11.53 8,895,631 -0.13(-1.11%)
Jul 05, 2013 11.63 11.67 11.42 11.66 10,108,071 +0.13(+1.17%)
Jul 03, 2013 11.62 11.62 11.43 11.53 2,444,820 -0.12(-1.06%)
Jul 02, 2013 11.78 11.85 11.57 11.65 5,740,998 -0.15(-1.24%)
Jul 01, 2013 11.92 12.08 11.78 11.80 6,024,503 -0.04(-0.33%)
Jun 28, 2013 11.69 11.86 11.54 11.84 6,560,994 +0.32(+2.78%)
Jun 26, 2013 11.62 11.69 11.51 11.52 12,413,133 +0.09(+0.79%)
Jun 25, 2013 11.38 11.65 11.22 11.43 9,383,524 +0.30(+2.73%)
Jun 24, 2013 11.38 11.38 10.95 11.12 16,477,594 -0.39(-3.42%)
Jun 21, 2013 11.63 11.68 11.28 11.52 14,152,142 +0.07(+0.64%)
Jun 20, 2013 11.80 11.85 11.39 11.44 7,844,637 -0.50(-4.19%)
Jun 19, 2013 12.09 12.22 11.94 11.94 4,966,697 -0.19(-1.57%)
Jun 18, 2013 12.07 12.19 12.00 12.13 3,911,467 +0.06(+0.47%)
Jun 17, 2013 11.93 12.25 11.92 12.08 6,188,586 +0.37(+3.17%)
Jun 14, 2013 11.94 12.12 11.67 11.71 7,601,784 -0.17(-1.47%)
Jun 13, 2013 11.66 11.92 11.51 11.88 5,919,508 +0.22(+1.93%)
Jun 12, 2013 11.97 12.04 11.61 11.66 7,581,349 -0.15(-1.24%)
Jun 11, 2013 12.14 12.25 11.80 11.80 6,920,833 -0.55(-4.42%)
Jun 10, 2013 12.25 12.43 12.13 12.35 6,612,712 +0.17(+1.39%)
Jun 07, 2013 11.95 12.33 11.91 12.18 7,461,286 +0.38(+3.19%)
Jun 06, 2013 11.71 11.95 11.70 11.80 8,288,864 +0.06(+0.48%)
Jun 05, 2013 11.83 11.98 11.25 11.75 14,802,616 -0.08(-0.71%)
Jun 04, 2013 12.31 12.47 11.83 11.83 10,313,038 -0.45(-3.66%)
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.