Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Inc (NY: BX )

155.50 +2.03 (+1.32%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 11.50 11.68 11.48 11.55 6,159,611 +0.05(+0.44%)
Apr 29, 2013 11.48 11.61 11.37 11.50 6,760,853 +0.11(+0.99%)
Apr 26, 2013 11.51 11.58 11.37 11.39 5,515,158 -0.19(-1.65%)
Apr 25, 2013 11.48 11.68 11.34 11.58 11,135,928 +0.18(+1.58%)
Apr 24, 2013 11.27 11.47 11.08 11.40 15,980,251 +0.17(+1.53%)
Apr 23, 2013 11.24 11.47 11.19 11.23 10,859,133 +0.06(+0.55%)
Apr 22, 2013 11.15 11.29 11.10 11.17 6,603,537 +0.07(+0.60%)
Apr 19, 2013 11.35 11.35 10.97 11.10 8,603,422 +0.03(+0.30%)
Apr 18, 2013 11.51 11.60 10.81 11.07 11,608,293 -0.25(-2.20%)
Apr 17, 2013 11.40 11.47 11.22 11.32 6,784,888 -0.27(-2.34%)
Apr 16, 2013 11.67 11.77 11.48 11.59 6,209,165 +0.24(+2.10%)
Apr 15, 2013 11.79 11.82 11.06 11.35 10,695,711 -0.40(-3.44%)
Apr 12, 2013 11.69 11.79 11.57 11.75 5,902,756 +0.07(+0.57%)
Apr 11, 2013 11.60 11.89 11.59 11.69 8,072,668 +0.11(+0.91%)
Apr 10, 2013 11.35 11.62 11.31 11.58 9,325,319 +0.29(+2.55%)
Apr 09, 2013 11.17 11.47 11.06 11.29 6,280,478 +0.07(+0.59%)
Apr 08, 2013 10.80 11.24 10.67 11.23 6,694,195 +0.43(+3.95%)
Apr 05, 2013 10.53 10.88 10.39 10.80 7,832,281 +0.04(+0.41%)
Apr 04, 2013 10.55 10.80 10.40 10.76 8,698,523 +0.18(+1.68%)
Apr 03, 2013 10.84 10.91 10.43 10.58 9,570,876 -0.19(-1.80%)
Apr 02, 2013 10.79 10.89 10.75 10.77 6,016,264 +0.04(+0.36%)
Apr 01, 2013 10.99 11.02 10.70 10.73 6,107,210 -0.22(-2.02%)
Mar 28, 2013 11.16 11.18 10.80 10.96 6,952,201 -0.15(-1.35%)
Mar 27, 2013 11.06 11.15 10.89 11.11 3,938,437 +0.03(+0.25%)
Mar 26, 2013 10.97 11.18 10.92 11.08 8,527,299 +0.20(+1.88%)
Mar 25, 2013 11.00 11.05 10.77 10.87 6,754,373 -0.04(-0.41%)
Mar 22, 2013 11.13 11.13 10.84 10.92 11,239,135 -0.11(-0.95%)
Mar 21, 2013 11.24 11.29 11.02 11.02 4,874,249 -0.22(-1.97%)
Mar 20, 2013 11.25 11.33 11.14 11.24 7,753,010 +0.12(+1.10%)
Mar 19, 2013 11.35 11.40 11.04 11.12 7,160,491 -0.17(-1.52%)
Mar 18, 2013 11.43 11.43 11.08 11.29 12,585,041 -0.28(-2.39%)
Mar 15, 2013 11.47 11.68 11.41 11.57 11,014,799 +0.14(+1.26%)
Mar 14, 2013 11.43 11.52 11.33 11.43 12,604,014 +0.11(+0.93%)
Mar 13, 2013 11.14 11.45 11.12 11.32 16,149,929 +0.24(+2.20%)
Mar 12, 2013 11.24 11.24 11.00 11.08 11,552,150 +0.01(+0.05%)
Mar 11, 2013 10.90 11.23 10.83 11.07 11,562,709 +0.20(+1.83%)
Mar 08, 2013 10.63 10.96 10.61 10.87 11,857,414 +0.32(+3.05%)
Mar 07, 2013 10.53 10.60 10.46 10.55 6,881,576 +0.07(+0.63%)
Mar 06, 2013 10.64 10.67 10.42 10.48 8,109,749 -0.04(-0.42%)
Mar 05, 2013 10.46 10.67 10.42 10.53 14,821,807 +0.17(+1.66%)
Mar 04, 2013 10.38 10.40 10.27 10.36 9,648,421 -0.04(-0.43%)
Mar 01, 2013 10.41 10.49 10.31 10.40 5,889,605 -0.07(-0.64%)
Feb 28, 2013 10.48 10.58 10.39 10.47 7,453,960 +0.06(+0.53%)
Feb 27, 2013 10.27 10.45 10.22 10.41 7,784,447 +0.21(+2.01%)
Feb 26, 2013 10.35 10.39 10.09 10.21 8,522,063 -0.33(-3.15%)
Feb 22, 2013 10.41 10.61 10.31 10.54 10,005,602 +0.24(+2.37%)
Feb 21, 2013 10.35 10.41 10.05 10.30 9,929,861 -0.08(-0.75%)
Feb 20, 2013 10.61 10.61 10.29 10.37 9,697,458 -0.23(-2.19%)
Feb 19, 2013 10.83 10.91 10.54 10.61 12,839,298 -0.09(-0.83%)
Feb 15, 2013 10.33 10.71 10.33 10.70 14,451,015 +0.40(+3.93%)
Feb 14, 2013 10.08 10.35 9.997 10.29 10,448,091 +0.18(+1.81%)
Feb 13, 2013 10.39 10.39 9.981 10.11 16,657,448 -0.19(-1.88%)
Feb 12, 2013 10.06 10.50 10.02 10.30 10,440,848 +0.27(+2.71%)
Feb 11, 2013 9.997 10.16 9.925 10.03 4,378,085 +0.05(+0.50%)
Feb 08, 2013 10.08 10.21 9.975 9.981 5,767,329 +0.02(+0.17%)
Feb 07, 2013 10.14 10.23 9.765 9.964 13,449,572 -0.13(-1.26%)
Feb 06, 2013 10.24 10.29 9.967 10.09 8,829,143 -0.11(-1.06%)
Feb 04, 2013 10.29 10.29 10.03 10.20 7,567,647 -0.14(-1.36%)
Feb 01, 2013 10.25 10.42 9.897 10.34 22,507,638 +0.32(+3.24%)
Jan 31, 2013 9.772 10.26 9.723 10.02 22,063,728 +0.57(+6.08%)
Jan 30, 2013 9.902 9.967 9.236 9.442 11,959,014 -0.43(-4.33%)
Jan 29, 2013 9.691 9.870 9.610 9.870 4,210,659 +0.10(+1.05%)
Jan 28, 2013 9.864 9.870 9.745 9.767 6,684,999 -0.10(-0.99%)
Jan 25, 2013 9.935 9.972 9.832 9.864 6,708,837 +0.00(+0.00%)
Jan 24, 2013 9.723 9.902 9.696 9.864 9,275,349 +0.10(+1.05%)
Jan 23, 2013 9.756 9.788 9.648 9.761 10,752,235 +0.03(+0.28%)
Jan 22, 2013 9.637 9.745 9.491 9.734 12,316,022 +0.14(+1.41%)
Jan 18, 2013 9.344 9.610 9.263 9.599 9,912,735 +0.31(+3.38%)
Jan 17, 2013 9.258 9.317 9.204 9.285 12,291,219 +0.12(+1.30%)
Jan 16, 2013 9.150 9.242 9.112 9.166 11,850,892 +0.03(+0.36%)
Jan 15, 2013 9.144 9.177 9.047 9.133 5,142,491 -0.02(-0.18%)
Jan 14, 2013 9.150 9.166 9.020 9.150 5,011,722 +0.02(+0.24%)
Jan 11, 2013 9.160 9.187 9.047 9.128 6,276,418 -0.01(-0.12%)
Jan 10, 2013 9.133 9.204 9.041 9.139 9,729,549 +0.10(+1.08%)
Jan 09, 2013 9.041 9.150 8.992 9.041 4,154,932 +0.01(+0.12%)
Jan 08, 2013 9.047 9.068 8.965 9.030 8,631,602 -0.04(-0.48%)
Jan 07, 2013 8.938 9.133 8.868 9.074 14,395,481 +0.16(+1.82%)
Jan 04, 2013 8.771 8.933 8.700 8.911 9,976,360 +0.16(+1.86%)
Jan 03, 2013 8.706 9.041 8.706 8.749 9,910,121 -0.02(-0.19%)
Jan 02, 2013 8.762 8.781 8.440 8.765 20,385,746 +0.32(+3.85%)
Dec 31, 2012 8.235 8.440 8.229 8.440 5,066,248 +0.18(+2.23%)
Dec 28, 2012 8.240 8.300 8.240 8.256 3,586,192 -0.04(-0.52%)
Dec 27, 2012 8.289 8.337 8.202 8.300 6,126,024 +0.02(+0.26%)
Dec 26, 2012 8.278 8.359 8.218 8.278 3,622,219 +0.03(+0.33%)
Dec 24, 2012 8.343 8.392 8.245 8.251 3,023,399 -0.04(-0.52%)
Dec 21, 2012 8.159 8.310 8.121 8.294 6,016,268 +0.00(+0.00%)
Dec 20, 2012 8.294 8.354 8.161 8.294 4,838,485 +0.02(+0.26%)
Dec 19, 2012 8.321 8.375 8.218 8.272 8,464,502 +0.05(+0.59%)
Dec 18, 2012 8.175 8.224 8.126 8.224 5,070,751 +0.08(+0.93%)
Dec 17, 2012 7.953 8.170 7.953 8.148 3,264,125 +0.19(+2.45%)
Dec 14, 2012 7.986 8.037 7.904 7.953 2,766,934 -0.03(-0.41%)
Dec 13, 2012 8.143 8.164 7.904 7.986 4,574,068 -0.15(-1.80%)
Dec 12, 2012 8.170 8.218 8.094 8.132 4,058,135 +0.01(+0.07%)
Dec 11, 2012 8.110 8.132 8.067 8.126 4,532,381 +0.06(+0.81%)
Dec 10, 2012 8.175 8.218 8.034 8.061 3,458,253 -0.10(-1.19%)
Dec 07, 2012 8.153 8.218 8.121 8.159 4,579,278 +0.08(+0.94%)
Dec 06, 2012 7.964 8.121 7.958 8.083 11,489,952 +0.09(+1.08%)
Dec 05, 2012 7.958 8.018 7.921 7.996 7,734,643 +0.04(+0.54%)
Dec 04, 2012 7.926 7.958 7.877 7.953 2,282,444 +0.00(+0.00%)
Nov 30, 2012 7.953 8.040 7.915 7.953 4,865,011 +0.04(+0.48%)
Nov 29, 2012 7.969 8.034 7.866 7.915 3,985,665 +0.00(+0.00%)
Nov 28, 2012 7.818 7.915 7.753 7.915 9,218,268 +0.04(+0.55%)
Nov 27, 2012 7.910 7.980 7.834 7.872 5,358,922 -0.03(-0.34%)
Nov 26, 2012 8.094 8.099 7.823 7.899 5,848,208 -0.19(-2.41%)
Nov 23, 2012 8.121 8.121 8.040 8.094 2,926,305 +0.08(+1.01%)
Nov 21, 2012 7.969 8.121 7.850 8.013 10,976,722 +0.05(+0.68%)
Nov 20, 2012 7.764 7.986 7.579 7.958 12,435,814 +0.19(+2.44%)
Nov 19, 2012 7.623 7.845 7.525 7.769 17,853,042 +0.39(+5.28%)
Nov 16, 2012 7.374 7.466 7.206 7.379 12,197,315 +0.06(+0.81%)
Nov 15, 2012 7.574 7.607 7.217 7.320 33,263,078 -0.25(-3.29%)
Nov 14, 2012 7.774 7.818 7.525 7.569 13,522,265 -0.21(-2.65%)
Nov 13, 2012 7.682 7.866 7.612 7.774 4,082,238 -0.02(-0.28%)
Nov 12, 2012 7.801 7.939 7.742 7.796 3,208,255 -0.02(-0.28%)
Nov 09, 2012 7.796 7.909 7.581 7.818 5,245,113 -0.04(-0.48%)
Nov 08, 2012 7.968 8.059 7.850 7.855 3,411,874 -0.11(-1.35%)
Nov 07, 2012 7.973 8.102 7.807 7.963 10,011,713 -0.19(-2.31%)
Nov 06, 2012 8.183 8.253 8.092 8.151 7,096,764 -0.02(-0.20%)
Nov 05, 2012 8.215 8.237 8.092 8.167 4,757,363 -0.08(-0.98%)
Nov 02, 2012 8.441 8.452 8.232 8.248 3,770,493 -0.13(-1.60%)
Nov 01, 2012 8.275 8.387 8.232 8.382 7,393,068 +0.12(+1.50%)
Oct 31, 2012 8.248 8.468 8.210 8.258 5,214,100 +0.01(+0.07%)
Oct 26, 2012 8.205 8.253 8.253 8.253 2,497,129 +0.01(+0.07%)
Oct 25, 2012 8.076 8.318 8.000 8.248 4,657,100 +0.20(+2.47%)
Oct 24, 2012 8.280 8.280 8.006 8.049 7,192,199 -0.16(-1.90%)
Oct 23, 2012 8.393 8.436 8.197 8.205 3,935,012 -0.22(-2.62%)
Oct 19, 2012 8.463 8.516 8.291 8.425 5,643,154 -0.02(-0.25%)
Oct 18, 2012 8.226 8.457 8.113 8.447 7,334,572 +0.36(+4.45%)
Oct 17, 2012 8.307 8.312 8.070 8.086 5,450,199 -0.17(-2.08%)
Oct 16, 2012 8.199 8.301 8.172 8.258 6,340,686 +0.12(+1.52%)
Oct 15, 2012 8.065 8.146 8.011 8.135 7,939,703 +0.10(+1.27%)
Oct 12, 2012 7.979 8.038 7.791 8.033 5,895,514 +0.24(+3.11%)
Oct 11, 2012 7.748 7.936 7.713 7.791 4,438,982 +0.11(+1.40%)
Oct 10, 2012 7.640 7.707 7.592 7.683 2,358,707 +0.05(+0.63%)
Oct 09, 2012 7.694 7.791 7.613 7.635 2,433,135 -0.13(-1.73%)
Oct 08, 2012 7.554 7.775 7.546 7.769 2,638,294 +0.19(+2.56%)
Oct 05, 2012 7.662 7.780 7.570 7.576 8,521,377 -0.02(-0.21%)
Oct 04, 2012 7.559 7.785 7.533 7.592 8,762,908 +0.04(+0.50%)
Oct 03, 2012 7.533 7.629 7.479 7.554 3,860,576 +0.01(+0.14%)
Oct 02, 2012 7.694 7.775 7.495 7.543 4,374,158 -0.15(-1.96%)
Oct 01, 2012 7.689 7.877 7.619 7.694 3,180,535 +0.02(+0.21%)
Sep 28, 2012 7.699 7.756 7.608 7.678 2,965,299 -0.10(-1.24%)
Sep 27, 2012 7.807 7.909 7.758 7.775 2,511,739 -0.01(-0.14%)
Sep 26, 2012 7.925 7.930 7.748 7.785 2,171,742 -0.13(-1.70%)
Sep 25, 2012 8.027 8.054 7.812 7.920 4,614,328 -0.08(-1.01%)
Sep 24, 2012 8.156 8.172 7.947 8.000 5,658,257 -0.22(-2.68%)
Sep 21, 2012 8.113 8.248 8.054 8.221 3,762,430 +0.15(+1.80%)
Sep 20, 2012 8.129 8.129 8.007 8.076 3,747,595 -0.04(-0.53%)
Sep 19, 2012 8.210 8.237 8.050 8.119 5,794,980 -0.07(-0.85%)
Sep 18, 2012 8.070 8.275 7.930 8.189 5,557,096 +0.15(+1.87%)
Sep 17, 2012 8.183 8.328 7.952 8.038 7,492,353 -0.15(-1.77%)
Sep 14, 2012 7.855 8.398 7.818 8.183 13,524,549 +0.40(+5.11%)
Sep 13, 2012 7.624 7.898 7.576 7.785 7,104,693 +0.15(+1.97%)
Sep 12, 2012 7.608 7.640 7.527 7.635 3,038,727 +0.11(+1.50%)
Sep 11, 2012 7.441 7.533 7.425 7.522 3,808,318 +0.08(+1.01%)
Sep 10, 2012 7.651 7.656 7.447 7.447 4,155,400 -0.18(-2.40%)
Sep 07, 2012 7.334 7.629 7.280 7.629 7,069,879 +0.26(+3.58%)
Sep 06, 2012 7.124 7.366 7.113 7.366 4,003,111 +0.28(+3.95%)
Sep 05, 2012 7.086 7.215 7.011 7.086 4,098,670 -0.03(-0.38%)
Sep 04, 2012 7.237 7.463 7.011 7.113 9,048,802 -0.14(-1.93%)
Aug 31, 2012 7.420 7.457 7.237 7.253 2,751,375 -0.13(-1.82%)
Aug 30, 2012 7.404 7.447 7.323 7.387 2,461,456 -0.08(-1.01%)
Aug 29, 2012 7.447 7.549 7.420 7.463 2,582,518 +0.09(+1.17%)
Aug 27, 2012 7.269 7.387 7.231 7.377 3,409,774 +0.10(+1.40%)
Aug 24, 2012 7.258 7.301 7.172 7.274 1,601,484 +0.00(+0.00%)
Aug 23, 2012 7.339 7.366 7.237 7.274 2,290,890 -0.04(-0.51%)
Aug 22, 2012 7.344 7.376 7.248 7.312 3,239,128 -0.03(-0.44%)
Aug 21, 2012 7.334 7.479 7.334 7.344 4,891,603 +0.00(+0.00%)
Aug 20, 2012 7.296 7.409 7.205 7.344 4,194,648 +0.01(+0.07%)
Aug 17, 2012 7.344 7.430 7.253 7.339 4,952,049 -0.04(-0.51%)
Aug 16, 2012 7.307 7.468 7.226 7.377 4,053,338 +0.06(+0.88%)
Aug 15, 2012 7.253 7.336 7.221 7.312 2,358,763 +0.02(+0.22%)
Aug 14, 2012 7.237 7.441 7.226 7.296 6,742,477 +0.09(+1.27%)
Aug 13, 2012 7.312 7.323 7.183 7.205 5,957,247 -0.13(-1.76%)
Aug 10, 2012 7.446 7.446 7.276 7.334 2,197,596 -0.10(-1.36%)
Aug 09, 2012 7.307 7.456 7.280 7.435 3,410,306 +0.11(+1.46%)
Aug 08, 2012 7.291 7.408 7.270 7.328 2,483,836 +0.02(+0.22%)
Aug 07, 2012 7.366 7.483 7.259 7.312 7,665,853 -0.03(-0.44%)
Aug 06, 2012 7.467 7.483 7.302 7.344 3,477,885 -0.07(-1.01%)
Aug 03, 2012 7.382 7.462 7.302 7.419 5,250,808 +0.11(+1.46%)
Aug 02, 2012 7.275 7.382 7.107 7.312 3,755,859 -0.03(-0.36%)
Aug 01, 2012 7.387 7.435 7.296 7.339 3,466,565 -0.05(-0.72%)
Jul 31, 2012 7.536 7.536 7.344 7.392 4,212,389 -0.06(-0.79%)
Jul 30, 2012 7.430 7.534 7.395 7.451 2,826,796 +0.01(+0.14%)
Jul 27, 2012 7.531 7.568 7.366 7.440 10,158,572 -0.01(-0.07%)
Jul 26, 2012 7.472 7.515 7.360 7.446 6,079,243 +0.07(+1.01%)
Jul 25, 2012 7.446 7.456 7.318 7.371 5,394,087 -0.05(-0.72%)
Jul 24, 2012 7.259 7.472 7.206 7.424 12,093,018 +0.16(+2.20%)
Jul 23, 2012 6.891 7.318 6.848 7.264 13,851,141 +0.25(+3.50%)
Jul 20, 2012 6.933 7.168 6.901 7.019 7,394,939 +0.09(+1.23%)
Jul 19, 2012 6.939 7.158 6.891 6.933 8,660,577 +0.05(+0.70%)
Jul 18, 2012 6.832 6.885 6.805 6.885 2,610,666 +0.04(+0.55%)
Jul 17, 2012 6.869 6.885 6.773 6.848 3,546,173 +0.01(+0.08%)
Jul 16, 2012 6.848 6.912 6.805 6.843 3,220,170 -0.02(-0.31%)
Jul 13, 2012 6.731 6.885 6.720 6.864 2,410,119 +0.13(+1.90%)
Jul 12, 2012 6.720 6.795 6.672 6.736 4,802,880 -0.07(-1.02%)
Jul 11, 2012 6.864 6.875 6.763 6.805 5,824,242 -0.04(-0.62%)
Jul 10, 2012 6.933 6.976 6.821 6.848 4,766,404 -0.08(-1.16%)
Jul 09, 2012 6.965 6.987 6.891 6.928 5,675,489 -0.06(-0.92%)
Jul 06, 2012 7.019 7.051 6.955 6.992 1,886,064 -0.06(-0.91%)
Jul 05, 2012 7.195 7.206 7.045 7.056 4,694,015 -0.09(-1.27%)
Jul 03, 2012 7.115 7.174 7.088 7.147 1,717,679 +0.03(+0.45%)
Jul 02, 2012 6.981 7.125 6.934 7.115 3,793,960 +0.14(+1.99%)
Jun 29, 2012 6.816 6.981 6.715 6.976 21,200,304 +0.27(+3.98%)
Jun 28, 2012 6.570 6.709 6.540 6.709 4,611,397 +0.04(+0.56%)
Jun 27, 2012 6.602 6.704 6.560 6.672 2,584,884 +0.06(+0.97%)
Jun 26, 2012 6.416 6.634 6.405 6.608 4,618,284 +0.19(+3.00%)
Jun 25, 2012 6.357 6.432 6.277 6.416 4,945,428 +0.01(+0.17%)
Jun 22, 2012 6.458 6.538 6.389 6.405 3,489,833 -0.05(-0.83%)
Jun 21, 2012 6.458 6.602 6.400 6.458 4,009,288 -0.11(-1.63%)
Jun 20, 2012 6.645 6.677 6.538 6.565 4,695,651 -0.07(-1.13%)
Jun 19, 2012 6.581 6.763 6.581 6.640 4,675,842 +0.07(+1.14%)
Jun 18, 2012 6.634 6.661 6.522 6.565 10,354,333 -0.13(-1.91%)
Jun 15, 2012 6.608 6.736 6.565 6.693 6,565,140 +0.13(+2.03%)
Jun 14, 2012 6.570 6.592 6.458 6.560 3,038,356 -0.02(-0.24%)
Jun 13, 2012 6.544 6.642 6.532 6.576 4,502,871 -0.04(-0.56%)
Jun 12, 2012 6.565 6.618 6.410 6.613 5,055,154 +0.21(+3.25%)
Jun 11, 2012 6.592 6.645 6.400 6.405 3,169,893 -0.12(-1.80%)
Jun 08, 2012 6.538 6.549 6.394 6.522 3,786,149 -0.03(-0.49%)
Jun 07, 2012 6.773 6.784 6.522 6.554 6,141,788 -0.12(-1.76%)
Jun 06, 2012 6.544 6.688 6.490 6.672 6,825,256 +0.22(+3.48%)
Jun 05, 2012 6.309 6.453 6.309 6.448 2,576,167 +0.14(+2.29%)
Jun 04, 2012 6.314 6.384 6.223 6.304 4,113,980 -0.04(-0.59%)
Jun 01, 2012 6.309 6.357 6.170 6.341 11,107,832 -0.09(-1.33%)
May 31, 2012 6.586 6.592 6.410 6.426 8,439,696 -0.16(-2.43%)
May 30, 2012 6.613 6.682 6.538 6.586 6,065,000 -0.12(-1.83%)
May 29, 2012 6.602 6.725 6.602 6.709 5,292,587 +0.17(+2.53%)
May 25, 2012 6.437 6.560 6.382 6.544 4,605,452 +0.13(+2.08%)
May 24, 2012 6.448 6.554 6.336 6.410 4,080,530 -0.02(-0.33%)
May 23, 2012 6.458 6.458 6.255 6.432 7,499,315 +0.03(+0.50%)
May 22, 2012 6.191 6.512 6.191 6.400 11,796,676 +0.15(+2.48%)
May 21, 2012 6.159 6.317 6.074 6.245 6,411,351 +0.09(+1.39%)
May 18, 2012 6.197 6.293 5.938 6.159 11,250,463 +0.00(+0.00%)
May 17, 2012 6.522 6.581 6.101 6.159 13,601,674 -0.36(-5.56%)
May 16, 2012 6.533 6.720 6.469 6.522 12,526,477 +0.02(+0.25%)
May 15, 2012 6.538 6.608 6.442 6.506 14,308,434 +0.00(+0.00%)
May 14, 2012 6.688 6.704 6.458 6.506 7,175,954 -0.23(-3.48%)
May 11, 2012 6.629 6.827 6.629 6.741 3,069,632 +0.02(+0.24%)
May 10, 2012 6.762 6.821 6.720 6.725 5,844,646 +0.05(+0.71%)
May 09, 2012 6.725 6.831 6.662 6.678 8,820,911 -0.15(-2.25%)
May 08, 2012 6.810 6.900 6.688 6.831 7,348,847 -0.02(-0.31%)
May 07, 2012 6.773 6.932 6.773 6.852 7,103,818 +0.01(+0.08%)
May 04, 2012 6.810 6.916 6.715 6.847 11,717,507 -0.02(-0.23%)
May 03, 2012 7.048 7.085 6.826 6.863 13,169,973 -0.15(-2.19%)
May 02, 2012 7.207 7.255 7.014 7.016 9,502,287 -0.20(-2.72%)
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.