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

Blackstone Inc (NY: BX )

154.94 +1.47 (+0.96%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Jun 03, 2013 12.38 12.53 12.17 12.28 9,825,975 -0.02(-0.18%)
May 31, 2013 12.61 12.71 12.28 12.30 6,229,676 -0.38(-2.97%)
May 30, 2013 12.59 12.71 12.37 12.68 8,126,174 +0.15(+1.21%)
May 29, 2013 12.98 13.04 12.37 12.53 11,120,603 -0.46(-3.51%)
May 28, 2013 12.96 13.08 12.79 12.98 8,977,942 +0.25(+1.99%)
May 24, 2013 12.37 12.78 12.37 12.73 9,172,720 +0.22(+1.80%)
May 23, 2013 12.02 12.56 11.87 12.51 16,755,009 -0.07(-0.58%)
May 22, 2013 13.11 13.27 12.15 12.58 13,495,847 -0.53(-4.07%)
May 21, 2013 13.23 13.38 13.08 13.11 11,573,820 -0.05(-0.38%)
May 20, 2013 13.22 13.32 13.07 13.16 9,975,129 -0.02(-0.13%)
May 17, 2013 13.02 13.23 12.98 13.18 9,743,456 +0.29(+2.22%)
May 16, 2013 12.85 13.03 12.76 12.89 8,699,346 +0.17(+1.33%)
May 15, 2013 12.65 12.76 12.51 12.73 8,077,783 +0.25(+1.98%)
May 13, 2013 12.47 12.56 12.43 12.48 5,226,545 +0.14(+1.14%)
May 10, 2013 12.40 12.52 12.24 12.34 4,300,700 -0.03(-0.23%)
May 09, 2013 12.62 12.73 12.35 12.37 9,796,347 -0.25(-2.00%)
May 08, 2013 12.61 12.69 12.47 12.62 10,597,951 +0.13(+1.08%)
May 07, 2013 12.92 13.09 12.48 12.48 19,354,280 -0.16(-1.25%)
May 06, 2013 12.43 12.70 12.39 12.64 11,537,541 +0.42(+3.40%)
May 03, 2013 11.92 12.22 11.68 12.22 16,203,682 +0.55(+4.67%)
May 02, 2013 11.53 11.86 11.46 11.68 8,461,894 +0.24(+2.11%)
May 01, 2013 11.51 11.55 11.38 11.44 5,487,212 -0.11(-0.97%)
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%)
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.