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 31, 2016 18.17 18.27 17.55 17.72 7,707,909 -0.41(-2.24%)
May 27, 2016 17.95 18.13 18.13 18.13 5,038,026 +0.20(+1.09%)
May 26, 2016 18.07 18.17 17.84 17.93 2,492,949 -0.14(-0.79%)
May 25, 2016 17.84 18.47 17.79 18.07 7,118,101 +0.36(+2.02%)
May 24, 2016 17.23 17.80 17.14 17.72 6,186,831 +0.64(+3.77%)
May 23, 2016 17.23 17.28 17.01 17.07 4,107,878 -0.15(-0.86%)
May 20, 2016 16.84 17.40 16.75 17.22 17,942,268 +0.45(+2.66%)
May 19, 2016 17.07 17.07 16.38 16.78 10,567,160 -0.34(-1.98%)
May 18, 2016 17.59 17.81 17.09 17.11 12,469,170 -0.52(-2.95%)
May 17, 2016 17.48 17.80 17.37 17.63 3,527,329 +0.09(+0.50%)
May 16, 2016 17.47 17.72 17.46 17.55 5,596,201 +0.09(+0.50%)
May 13, 2016 17.68 17.91 17.33 17.46 4,519,645 -0.37(-2.09%)
May 12, 2016 18.20 18.26 17.52 17.83 6,341,981 -0.29(-1.61%)
May 11, 2016 18.09 18.26 18.01 18.12 3,349,213 -0.11(-0.63%)
May 10, 2016 18.24 18.47 18.11 18.24 3,534,456 +0.11(+0.63%)
May 09, 2016 18.17 18.05 17.80 18.12 4,898,528 +0.07(+0.37%)
May 06, 2016 17.93 18.22 17.89 18.05 2,929,585 -0.05(-0.30%)
May 05, 2016 18.11 18.25 17.85 18.11 3,897,598 +0.11(+0.64%)
May 04, 2016 18.20 18.30 17.82 17.99 4,936,857 -0.30(-1.66%)
May 03, 2016 18.49 18.50 17.94 18.30 6,105,991 -0.41(-2.17%)
May 02, 2016 18.60 18.87 18.58 18.70 3,574,931 +0.14(+0.73%)
Apr 29, 2016 18.77 18.78 18.30 18.57 4,976,592 -0.23(-1.22%)
Apr 28, 2016 19.20 19.35 18.72 18.80 5,185,537 -0.53(-2.73%)
Apr 27, 2016 19.30 19.45 19.13 19.33 4,673,615 +0.11(+0.59%)
Apr 26, 2016 19.03 19.39 19.02 19.21 4,648,664 +0.25(+1.34%)
Apr 25, 2016 19.03 19.06 18.79 18.96 3,588,387 -0.11(-0.56%)
Apr 22, 2016 18.73 19.33 18.70 19.07 4,442,731 +0.15(+0.78%)
Apr 21, 2016 19.67 19.74 18.83 18.92 8,881,936 -0.81(-4.11%)
Apr 20, 2016 19.73 19.84 19.49 19.73 5,745,387 +0.03(+0.17%)
Apr 19, 2016 19.57 19.78 19.49 19.69 5,730,399 +0.24(+1.24%)
Apr 18, 2016 19.25 19.60 19.19 19.45 4,901,935 +0.17(+0.87%)
Apr 15, 2016 19.38 19.67 19.19 19.29 4,240,796 -0.15(-0.79%)
Apr 14, 2016 19.14 19.47 18.92 19.44 7,396,733 +0.28(+1.47%)
Apr 13, 2016 18.39 19.21 18.37 19.16 8,063,285 +0.95(+5.23%)
Apr 12, 2016 17.89 18.36 17.64 18.21 5,411,443 +0.43(+2.41%)
Apr 11, 2016 17.94 18.11 17.78 17.78 4,831,046 -0.09(-0.52%)
Apr 08, 2016 18.24 18.32 17.71 17.87 6,650,969 -0.15(-0.85%)
Apr 07, 2016 18.36 18.58 18.00 18.03 5,611,988 -0.46(-2.50%)
Apr 06, 2016 18.36 18.56 18.10 18.49 3,871,172 +0.17(+0.91%)
Apr 05, 2016 18.17 18.43 17.95 18.32 3,816,507 -0.04(-0.22%)
Apr 04, 2016 18.84 18.88 18.31 18.36 7,418,974 -0.49(-2.60%)
Apr 01, 2016 18.63 18.91 18.38 18.85 4,709,544 +0.05(+0.29%)
Mar 31, 2016 18.64 18.91 18.62 18.80 3,211,801 +0.07(+0.39%)
Mar 30, 2016 18.72 18.89 18.56 18.72 5,804,082 +0.24(+1.31%)
Mar 29, 2016 17.56 18.54 17.42 18.48 8,359,882 +0.85(+4.83%)
Mar 28, 2016 17.79 17.82 17.54 17.63 5,199,351 -0.09(-0.53%)
Mar 24, 2016 17.83 17.72 17.72 17.72 6,686,079 -0.34(-1.89%)
Mar 23, 2016 18.57 18.68 17.98 18.07 6,122,722 -0.56(-3.02%)
Mar 22, 2016 18.58 18.76 18.47 18.63 4,035,719 -0.15(-0.79%)
Mar 21, 2016 18.65 18.88 18.46 18.78 6,563,417 +0.02(+0.11%)
Mar 18, 2016 19.05 19.21 18.62 18.76 6,336,992 -0.13(-0.67%)
Mar 17, 2016 18.61 19.20 18.46 18.88 7,360,676 +0.27(+1.48%)
Mar 16, 2016 18.10 18.82 18.05 18.61 6,027,428 +0.46(+2.55%)
Mar 15, 2016 18.16 18.20 17.72 18.15 4,710,365 -0.15(-0.84%)
Mar 14, 2016 18.51 18.55 18.19 18.30 5,848,886 -0.14(-0.76%)
Mar 11, 2016 18.66 18.69 18.19 18.44 7,983,301 +0.10(+0.55%)
Mar 10, 2016 18.66 18.72 17.93 18.34 7,279,765 -0.17(-0.90%)
Mar 09, 2016 19.07 19.23 18.37 18.51 8,901,547 -0.42(-2.23%)
Mar 08, 2016 19.29 19.43 18.82 18.93 9,548,259 -0.54(-2.79%)
Mar 07, 2016 19.23 19.56 19.05 19.47 7,144,871 -0.01(-0.03%)
Mar 04, 2016 19.23 19.65 19.02 19.48 9,822,695 +0.36(+1.86%)
Mar 03, 2016 18.77 19.16 18.44 19.13 8,622,680 +0.31(+1.64%)
Mar 02, 2016 18.23 18.90 17.87 18.82 9,918,837 +0.69(+3.81%)
Mar 01, 2016 17.72 18.60 17.69 18.13 10,553,588 +0.72(+4.16%)
Feb 29, 2016 17.16 17.62 16.93 17.40 7,489,239 +0.24(+1.41%)
Feb 26, 2016 17.26 17.64 17.14 17.16 7,825,299 +0.09(+0.51%)
Feb 25, 2016 17.27 17.38 16.79 17.07 9,464,788 -0.17(-0.97%)
Feb 24, 2016 16.93 17.35 16.53 17.24 6,785,266 -0.01(-0.04%)
Feb 23, 2016 17.76 17.89 16.95 17.25 6,654,851 -0.62(-3.49%)
Feb 22, 2016 17.67 18.09 17.59 17.87 7,604,486 +0.54(+3.09%)
Feb 19, 2016 17.48 17.63 17.16 17.34 6,648,082 -0.40(-2.27%)
Feb 18, 2016 18.02 18.02 17.53 17.74 6,416,829 -0.11(-0.60%)
Feb 17, 2016 17.60 18.07 17.40 17.85 10,648,926 +0.44(+2.54%)
Feb 16, 2016 17.11 17.40 16.41 17.40 10,170,853 +0.90(+5.44%)
Feb 12, 2016 15.79 16.51 16.51 16.51 14,869,346 +1.08(+6.99%)
Feb 11, 2016 15.78 16.44 15.15 15.43 15,595,843 -0.99(-6.04%)
Feb 10, 2016 16.70 16.99 16.42 16.42 8,577,064 +0.03(+0.16%)
Feb 09, 2016 15.90 16.83 15.81 16.39 7,460,544 +0.01(+0.08%)
Feb 08, 2016 17.22 17.25 15.89 16.38 16,167,437 -1.36(-7.67%)
Feb 05, 2016 17.58 18.21 17.48 17.74 8,768,345 +0.08(+0.46%)
Feb 04, 2016 17.33 18.31 17.24 17.66 11,376,386 +0.33(+1.90%)
Feb 03, 2016 17.43 17.68 16.32 17.33 12,714,326 +0.06(+0.34%)
Feb 02, 2016 17.60 17.84 17.06 17.27 13,629,001 -0.65(-3.62%)
Feb 01, 2016 17.15 18.08 16.76 17.92 12,238,813 +0.72(+4.19%)
Jan 29, 2016 16.54 17.34 16.53 17.20 10,945,437 +0.75(+4.58%)
Jan 28, 2016 16.41 16.93 15.76 16.45 11,805,749 -0.31(-1.87%)
Jan 27, 2016 17.19 17.32 16.35 16.76 7,497,041 -0.45(-2.62%)
Jan 26, 2016 16.39 17.39 16.32 17.21 11,323,288 +0.82(+5.03%)
Jan 25, 2016 17.04 17.05 16.37 16.39 8,569,202 -0.77(-4.50%)
Jan 22, 2016 16.41 17.17 16.37 17.16 12,202,373 +1.34(+8.49%)
Jan 21, 2016 15.68 16.39 15.66 15.82 10,137,058 +0.27(+1.73%)
Jan 20, 2016 15.08 15.85 14.62 15.55 13,966,605 -0.17(-1.08%)
Jan 19, 2016 16.29 16.45 15.40 15.72 9,614,951 -0.36(-2.24%)
Jan 15, 2016 15.97 16.08 16.08 16.08 16,544,551 -0.71(-4.21%)
Jan 14, 2016 16.04 16.93 15.24 16.79 14,347,224 +0.78(+4.87%)
Jan 13, 2016 16.62 16.93 15.85 16.01 10,364,046 -0.47(-2.86%)
Jan 12, 2016 16.35 16.61 16.05 16.48 10,768,223 +0.34(+2.11%)
Jan 11, 2016 16.95 16.98 15.98 16.14 16,369,488 -0.56(-3.33%)
Jan 08, 2016 17.42 17.55 16.67 16.69 9,944,617 -0.58(-3.34%)
Jan 07, 2016 17.47 17.75 17.23 17.27 10,724,173 -0.60(-3.33%)
Jan 06, 2016 18.02 18.02 17.64 17.87 12,148,577 -0.56(-3.02%)
Jan 05, 2016 19.01 19.02 18.28 18.42 9,238,067 -0.53(-2.80%)
Jan 04, 2016 18.74 19.08 18.51 18.95 10,598,278 -0.19(-0.99%)
Dec 31, 2015 19.21 19.14 19.14 19.14 8,555,620 -0.31(-1.58%)
Dec 30, 2015 19.64 19.76 19.35 19.45 5,788,347 -0.30(-1.52%)
Dec 29, 2015 19.99 20.05 19.31 19.75 8,140,223 -0.16(-0.79%)
Dec 28, 2015 19.98 20.05 19.72 19.91 4,209,083 -0.17(-0.85%)
Dec 24, 2015 20.10 20.08 20.08 20.08 2,452,645 -0.12(-0.62%)
Dec 23, 2015 19.79 20.20 19.66 20.20 4,977,348 +0.51(+2.59%)
Dec 22, 2015 19.76 19.82 19.40 19.69 9,697,509 -0.02(-0.10%)
Dec 21, 2015 19.61 20.05 19.56 19.71 7,677,923 +0.33(+1.72%)
Dec 18, 2015 19.88 19.88 19.21 19.38 14,115,397 -0.64(-3.17%)
Dec 17, 2015 19.64 20.21 19.63 20.01 11,128,891 +0.50(+2.58%)
Dec 16, 2015 19.12 19.54 18.74 19.51 9,223,347 +0.55(+2.90%)
Dec 15, 2015 18.39 19.23 18.36 18.96 7,183,146 +0.76(+4.17%)
Dec 14, 2015 18.87 18.95 17.56 18.20 16,689,801 -0.67(-3.54%)
Dec 11, 2015 19.64 19.65 18.66 18.87 12,693,187 -1.04(-5.23%)
Dec 10, 2015 19.95 20.11 19.80 19.91 5,614,832 -0.07(-0.36%)
Dec 09, 2015 20.39 20.56 19.77 19.98 8,752,117 +0.35(+1.77%)
Dec 08, 2015 19.52 19.69 19.12 19.63 9,896,098 -0.27(-1.38%)
Dec 07, 2015 19.92 19.96 19.64 19.91 6,649,266 -0.16(-0.78%)
Dec 04, 2015 19.96 20.12 19.78 20.07 5,396,039 +0.16(+0.82%)
Dec 03, 2015 20.05 20.40 19.63 19.90 8,935,802 -0.16(-0.78%)
Dec 02, 2015 20.73 20.79 19.80 20.06 8,753,513 -0.70(-3.37%)
Dec 01, 2015 20.59 20.86 20.48 20.76 5,641,902 +0.31(+1.54%)
Nov 30, 2015 20.37 20.46 20.03 20.45 4,504,597 +0.15(+0.74%)
Nov 27, 2015 20.36 20.41 20.05 20.30 2,210,813 -0.05(-0.26%)
Nov 25, 2015 20.08 20.35 20.35 20.35 4,933,396 +0.27(+1.34%)
Nov 24, 2015 20.13 20.24 19.97 20.08 6,049,973 -0.22(-1.10%)
Nov 23, 2015 20.35 20.51 20.01 20.30 5,407,206 -0.11(-0.54%)
Nov 20, 2015 20.64 20.68 20.09 20.41 7,243,114 -0.17(-0.83%)
Nov 19, 2015 20.79 21.00 20.50 20.58 5,126,017 -0.10(-0.47%)
Nov 18, 2015 20.26 20.69 20.23 20.68 5,622,544 +0.47(+2.33%)
Nov 17, 2015 20.66 20.75 20.16 20.21 7,659,456 -0.33(-1.63%)
Nov 16, 2015 19.99 20.62 19.90 20.54 5,437,628 +0.50(+2.52%)
Nov 13, 2015 20.30 20.41 19.88 20.04 6,306,945 -0.31(-1.54%)
Nov 12, 2015 20.44 20.79 20.24 20.35 4,811,404 -0.30(-1.46%)
Nov 11, 2015 21.20 21.23 20.53 20.66 6,024,918 -0.46(-2.17%)
Nov 10, 2015 20.95 21.12 20.39 21.11 6,793,845 +0.13(+0.62%)
Nov 09, 2015 21.38 21.44 20.65 20.98 8,289,336 -0.54(-2.52%)
Nov 06, 2015 22.00 22.05 21.32 21.53 7,950,687 -0.42(-1.91%)
Nov 05, 2015 22.20 22.48 21.64 21.94 6,650,616 -0.15(-0.68%)
Nov 04, 2015 22.57 22.72 21.91 22.10 8,180,225 -0.55(-2.43%)
Nov 03, 2015 22.36 22.68 22.14 22.65 6,375,064 +0.30(+1.35%)
Nov 02, 2015 21.86 22.65 21.79 22.34 7,194,886 +0.70(+3.24%)
Oct 30, 2015 22.15 22.38 21.53 21.64 6,095,054 -0.47(-2.13%)
Oct 29, 2015 22.38 22.66 22.11 22.12 5,731,781 -0.47(-2.09%)
Oct 28, 2015 22.21 22.59 21.56 22.59 8,252,612 +0.27(+1.20%)
Oct 27, 2015 22.44 22.46 21.90 22.32 5,366,829 -0.22(-0.96%)
Oct 26, 2015 22.54 22.63 22.40 22.53 6,081,797 -0.01(-0.03%)
Oct 23, 2015 22.08 22.60 21.96 22.54 7,800,661 +0.71(+3.27%)
Oct 22, 2015 21.87 22.25 21.74 21.83 5,813,964 +0.14(+0.63%)
Oct 21, 2015 21.64 21.86 21.50 21.69 5,864,476 +0.17(+0.78%)
Oct 20, 2015 21.89 22.04 21.48 21.52 8,048,292 -0.37(-1.68%)
Oct 19, 2015 22.06 22.19 21.76 21.89 6,381,699 -0.38(-1.71%)
Oct 16, 2015 22.35 22.58 22.07 22.27 8,865,012 +0.30(+1.38%)
Oct 15, 2015 21.66 22.48 21.43 21.97 10,293,415 +0.32(+1.49%)
Oct 14, 2015 21.44 21.83 21.06 21.64 9,283,212 +0.23(+1.08%)
Oct 13, 2015 21.48 22.06 21.39 21.41 4,802,072 -0.40(-1.83%)
Oct 12, 2015 22.06 22.07 21.30 21.81 5,466,103 -0.20(-0.91%)
Oct 09, 2015 22.01 22.35 21.88 22.01 5,720,705 +0.07(+0.32%)
Oct 08, 2015 22.22 22.29 21.78 21.94 7,762,905 -0.45(-1.99%)
Oct 07, 2015 21.95 22.72 21.90 22.39 10,525,468 +0.58(+2.66%)
Oct 06, 2015 21.55 21.85 21.19 21.81 8,751,198 +0.26(+1.23%)
Oct 05, 2015 20.58 21.69 20.55 21.54 8,287,699 +1.22(+6.00%)
Oct 02, 2015 19.99 20.74 19.70 20.32 11,500,933 +0.05(+0.22%)
Oct 01, 2015 20.50 20.55 19.64 20.28 8,472,737 -0.15(-0.76%)
Sep 30, 2015 19.71 20.48 19.23 20.43 12,158,433 +1.03(+5.32%)
Sep 29, 2015 19.93 20.00 18.97 19.40 12,281,868 -0.54(-2.69%)
Sep 28, 2015 20.98 21.08 19.35 19.93 19,515,648 -1.26(-5.94%)
Sep 25, 2015 21.45 21.79 21.03 21.19 6,819,034 +0.17(+0.83%)
Sep 24, 2015 21.27 21.32 20.45 21.02 9,675,354 -0.54(-2.48%)
Sep 23, 2015 21.89 21.99 21.21 21.55 6,539,716 -0.32(-1.45%)
Sep 22, 2015 21.75 22.03 21.59 21.87 4,470,323 -0.26(-1.17%)
Sep 21, 2015 22.30 22.36 21.78 22.13 5,112,935 +0.08(+0.35%)
Sep 18, 2015 22.56 22.60 21.77 22.05 9,688,618 -1.01(-4.37%)
Sep 17, 2015 22.41 23.25 22.12 23.06 7,392,816 +0.66(+2.94%)
Sep 16, 2015 22.40 22.51 22.01 22.40 4,413,026 +0.02(+0.09%)
Sep 15, 2015 21.99 22.72 21.88 22.38 6,621,300 +0.44(+2.00%)
Sep 14, 2015 21.92 22.06 21.50 21.94 3,576,165 +0.00(+0.00%)
Sep 11, 2015 21.88 22.16 21.44 21.94 6,863,859 -0.02(-0.09%)
Sep 10, 2015 22.24 22.31 21.68 21.96 8,350,582 -0.34(-1.53%)
Sep 09, 2015 23.13 23.23 22.24 22.30 6,406,650 -0.54(-2.37%)
Sep 08, 2015 22.28 22.90 21.92 22.84 9,107,176 +1.12(+5.17%)
Sep 04, 2015 21.48 21.72 21.72 21.72 5,883,228 +0.12(+0.57%)
Sep 03, 2015 21.21 22.46 21.10 21.60 8,891,912 +0.56(+2.67%)
Sep 02, 2015 21.38 21.39 20.71 21.04 11,693,738 +0.10(+0.49%)
Sep 01, 2015 21.61 21.66 20.85 20.93 16,716,851 -1.16(-5.26%)
Aug 31, 2015 22.90 22.98 21.89 22.10 9,997,683 -0.92(-3.98%)
Aug 28, 2015 22.77 23.17 22.59 23.01 5,332,545 +0.04(+0.17%)
Aug 27, 2015 22.98 23.57 22.55 22.97 12,100,286 +0.83(+3.73%)
Aug 26, 2015 21.64 22.30 21.30 22.15 10,478,613 +1.25(+5.96%)
Aug 25, 2015 23.09 23.22 20.90 20.90 13,248,641 -0.19(-0.89%)
Aug 24, 2015 19.78 22.19 18.44 21.09 16,465,716 -0.81(-3.71%)
Aug 21, 2015 21.93 22.06 21.33 21.90 19,059,970 -0.36(-1.62%)
Aug 20, 2015 23.52 23.60 22.11 22.26 14,632,988 -1.45(-6.10%)
Aug 19, 2015 23.87 24.05 23.52 23.71 7,494,793 -0.34(-1.42%)
Aug 18, 2015 24.81 24.84 23.87 24.05 8,319,602 -0.74(-2.99%)
Aug 17, 2015 24.90 24.98 24.53 24.79 4,921,983 -0.14(-0.57%)
Aug 14, 2015 24.61 25.02 24.53 24.93 4,194,908 +0.32(+1.28%)
Aug 13, 2015 24.58 24.77 24.35 24.62 4,325,183 +0.04(+0.16%)
Aug 12, 2015 24.15 24.64 23.33 24.58 9,380,521 +0.12(+0.47%)
Aug 11, 2015 24.90 25.14 24.32 24.46 6,723,286 -0.78(-3.09%)
Aug 10, 2015 24.59 25.33 24.54 25.24 5,185,329 +0.84(+3.44%)
Aug 07, 2015 24.72 24.81 23.81 24.41 7,747,389 -0.39(-1.59%)
Aug 06, 2015 25.18 25.38 24.37 24.80 8,419,604 -0.33(-1.31%)
Aug 05, 2015 25.62 25.84 25.07 25.13 4,689,064 -0.35(-1.37%)
Aug 04, 2015 25.03 25.56 24.90 25.48 4,480,875 +0.48(+1.94%)
Aug 03, 2015 25.55 25.55 24.83 24.99 5,157,865 -0.33(-1.30%)
Jul 31, 2015 25.48 25.64 25.18 25.32 3,862,780 -0.03(-0.10%)
Jul 30, 2015 25.48 25.76 25.25 25.35 4,125,506 -0.05(-0.20%)
Jul 29, 2015 25.07 25.43 24.96 25.40 5,224,011 +0.49(+1.97%)
Jul 28, 2015 24.78 25.23 24.77 24.91 7,101,177 +0.33(+1.34%)
Jul 27, 2015 24.40 24.82 23.72 24.58 10,197,040 -0.10(-0.42%)
Jul 24, 2015 25.63 25.77 24.33 24.68 14,063,438 -0.95(-3.70%)
Jul 23, 2015 26.29 26.32 25.55 25.63 9,116,090 -0.66(-2.53%)
Jul 22, 2015 26.43 26.58 26.18 26.30 5,135,821 -0.22(-0.84%)
Jul 21, 2015 26.38 26.58 26.26 26.52 4,061,320 +0.16(+0.60%)
Jul 20, 2015 26.45 26.52 26.16 26.36 5,856,558 +0.00(+0.00%)
Jul 17, 2015 26.63 26.71 26.31 26.36 6,625,290 -0.23(-0.86%)
Jul 16, 2015 26.26 26.99 25.59 26.59 13,102,528 +0.40(+1.52%)
Jul 15, 2015 26.10 26.25 25.90 26.19 4,775,500 +0.16(+0.63%)
Jul 14, 2015 25.98 26.21 25.90 26.02 5,420,976 +0.10(+0.39%)
Jul 13, 2015 25.35 25.95 25.32 25.92 6,679,144 +0.82(+3.28%)
Jul 10, 2015 25.27 25.27 24.77 25.10 5,914,289 +0.33(+1.33%)
Jul 09, 2015 24.89 24.93 24.62 24.77 5,614,434 +0.31(+1.27%)
Jul 08, 2015 24.90 25.02 24.45 24.46 7,488,308 -0.74(-2.94%)
Jul 07, 2015 25.71 25.72 24.50 25.20 11,659,776 -0.44(-1.73%)
Jul 06, 2015 25.97 26.10 25.52 25.64 5,883,079 -0.54(-2.06%)
Jul 02, 2015 25.95 26.18 26.18 26.18 3,821,125 +0.25(+0.98%)
Jul 01, 2015 26.30 26.36 25.80 25.93 5,373,134 +0.03(+0.12%)
Jun 30, 2015 26.06 26.07 25.59 25.90 5,178,243 +0.15(+0.57%)
Jun 29, 2015 25.70 26.12 25.55 25.75 7,438,422 -0.54(-2.07%)
Jun 26, 2015 26.03 26.30 25.76 26.30 5,025,774 +0.27(+1.02%)
Jun 25, 2015 26.30 26.40 25.68 26.03 7,771,711 -0.19(-0.73%)
Jun 24, 2015 26.66 26.70 25.93 26.22 9,208,691 -0.48(-1.80%)
Jun 23, 2015 26.73 26.82 26.55 26.70 4,191,761 -0.02(-0.07%)
Jun 22, 2015 26.97 27.00 26.69 26.72 4,854,854 -0.14(-0.52%)
Jun 19, 2015 26.63 26.91 26.55 26.86 4,419,147 +0.25(+0.93%)
Jun 18, 2015 26.56 26.89 26.54 26.61 5,810,376 +0.08(+0.29%)
Jun 17, 2015 26.68 26.80 26.50 26.54 4,431,178 -0.06(-0.24%)
Jun 16, 2015 26.72 26.82 26.51 26.60 3,694,314 -0.16(-0.62%)
Jun 15, 2015 26.77 26.85 26.43 26.76 6,800,477 -0.16(-0.61%)
Jun 12, 2015 26.83 26.95 26.62 26.93 4,075,309 +0.05(+0.19%)
Jun 11, 2015 26.75 27.07 26.71 26.88 5,156,458 +0.26(+0.98%)
Jun 10, 2015 26.21 26.88 26.14 26.62 5,820,647 +0.52(+1.99%)
Jun 09, 2015 26.52 26.52 25.67 26.10 11,074,229 -0.45(-1.69%)
Jun 08, 2015 26.87 26.96 26.39 26.55 7,698,033 -0.32(-1.18%)
Jun 05, 2015 27.25 27.34 26.77 26.87 7,203,357 -0.39(-1.44%)
Jun 04, 2015 27.47 27.58 27.18 27.26 8,166,790 -0.33(-1.19%)
Jun 03, 2015 27.72 27.91 27.54 27.59 6,945,422 +0.13(+0.46%)
Jun 02, 2015 27.50 27.56 27.24 27.46 7,273,076 -0.10(-0.37%)
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.