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 (%)
Jan 31, 2017 21.51 21.61 21.09 21.36 5,141,950 -0.27(-1.26%)
Jan 30, 2017 21.70 21.81 21.35 21.63 5,360,858 -0.20(-0.89%)
Jan 27, 2017 21.88 21.91 21.71 21.83 6,929,884 +0.06(+0.29%)
Jan 26, 2017 21.65 21.97 21.52 21.77 9,563,374 +0.41(+1.93%)
Jan 25, 2017 21.20 21.38 20.96 21.35 10,220,111 +0.22(+1.02%)
Jan 24, 2017 20.62 21.28 20.55 21.14 7,798,366 +0.52(+2.50%)
Jan 23, 2017 20.68 20.81 20.57 20.62 4,544,798 -0.01(-0.03%)
Jan 20, 2017 20.60 20.64 20.36 20.63 5,328,135 +0.19(+0.92%)
Jan 19, 2017 20.62 20.66 20.21 20.44 5,781,798 -0.19(-0.91%)
Jan 18, 2017 20.63 20.69 20.33 20.63 3,936,710 -0.06(-0.30%)
Jan 17, 2017 21.04 21.06 20.50 20.69 5,639,081 -0.29(-1.40%)
Jan 13, 2017 20.98 20.98 20.98 0 -0.08(-0.36%)
Jan 12, 2017 21.05 21.09 20.85 21.06 4,626,094 -0.01(-0.03%)
Jan 11, 2017 20.85 21.13 20.85 21.07 5,448,582 +0.10(+0.47%)
Jan 10, 2017 21.24 21.26 20.85 20.97 7,543,464 -0.28(-1.31%)
Jan 09, 2017 21.44 21.73 21.04 21.25 8,244,937 -0.03(-0.13%)
Jan 06, 2017 21.41 21.56 21.07 21.28 8,805,531 +0.06(+0.30%)
Jan 05, 2017 20.82 21.36 20.71 21.22 11,093,204 +0.43(+2.08%)
Jan 04, 2017 19.88 21.26 19.88 20.78 21,026,522 +1.17(+5.97%)
Jan 03, 2017 19.18 19.68 19.07 19.61 11,441,923 +0.76(+4.03%)
Dec 30, 2016 18.85 18.85 18.85 0 -0.08(-0.44%)
Dec 29, 2016 19.05 19.23 18.79 18.93 6,216,320 -0.13(-0.66%)
Dec 28, 2016 19.35 19.44 19.02 19.06 5,539,238 -0.29(-1.48%)
Dec 27, 2016 19.64 19.67 19.32 19.35 5,522,739 -0.28(-1.42%)
Dec 23, 2016 19.62 19.62 19.62 0 +0.10(+0.54%)
Dec 22, 2016 19.81 19.86 19.47 19.52 6,124,131 -0.36(-1.79%)
Dec 21, 2016 20.06 20.13 19.79 19.88 4,654,040 -0.29(-1.42%)
Dec 20, 2016 20.28 20.53 20.06 20.16 6,162,635 -0.12(-0.58%)
Dec 19, 2016 20.17 20.32 20.05 20.28 4,877,758 +0.08(+0.38%)
Dec 16, 2016 20.65 20.71 20.17 20.20 30,734,354 -0.18(-0.89%)
Dec 15, 2016 20.29 20.70 20.26 20.39 6,955,242 +0.09(+0.45%)
Dec 14, 2016 20.32 20.69 20.19 20.29 5,104,639 -0.16(-0.78%)
Dec 13, 2016 20.49 20.61 20.23 20.45 5,349,239 +0.03(+0.14%)
Dec 12, 2016 20.57 20.57 19.91 20.43 9,040,020 -0.16(-0.78%)
Dec 09, 2016 20.78 21.10 20.56 20.59 17,217,662 -0.20(-0.97%)
Dec 08, 2016 19.99 20.89 19.90 20.79 17,098,702 +0.86(+4.34%)
Dec 07, 2016 18.57 20.05 18.55 19.92 19,215,320 +1.41(+7.61%)
Dec 06, 2016 18.56 18.58 18.27 18.52 5,500,585 +0.10(+0.57%)
Dec 05, 2016 18.10 18.48 18.01 18.41 4,295,079 +0.38(+2.09%)
Dec 02, 2016 18.15 18.22 17.83 18.04 4,921,826 -0.20(-1.11%)
Dec 01, 2016 18.11 18.40 17.92 18.24 6,917,805 +0.29(+1.59%)
Nov 30, 2016 18.27 18.47 17.93 17.95 4,838,801 -0.17(-0.96%)
Nov 29, 2016 18.02 18.25 17.91 18.13 3,697,820 +0.13(+0.70%)
Nov 28, 2016 18.40 18.51 17.97 18.00 6,207,225 -0.52(-2.79%)
Nov 25, 2016 18.16 18.59 18.13 18.52 2,825,277 +0.36(+2.00%)
Nov 23, 2016 18.15 18.15 18.15 0 -0.32(-1.74%)
Nov 22, 2016 18.45 18.57 18.37 18.47 4,550,776 +0.10(+0.53%)
Nov 21, 2016 18.66 18.74 18.21 18.38 7,475,080 -0.17(-0.94%)
Nov 18, 2016 18.13 18.56 18.00 18.55 7,244,493 +0.49(+2.70%)
Nov 17, 2016 17.84 18.22 17.74 18.06 5,276,552 +0.24(+1.33%)
Nov 16, 2016 18.00 18.11 17.64 17.83 6,222,312 -0.24(-1.31%)
Nov 15, 2016 17.72 18.13 17.57 18.06 8,711,201 +0.44(+2.49%)
Nov 14, 2016 17.09 17.65 17.05 17.62 11,079,247 +0.75(+4.42%)
Nov 11, 2016 17.15 17.19 16.81 16.88 10,181,816 -0.23(-1.35%)
Nov 10, 2016 16.73 17.18 16.54 17.11 14,293,400 +0.59(+3.55%)
Nov 09, 2016 16.72 16.79 16.27 16.52 13,276,975 -0.24(-1.46%)
Nov 08, 2016 16.63 16.79 16.40 16.77 5,555,091 +0.13(+0.75%)
Nov 07, 2016 16.74 16.87 16.51 16.64 5,352,177 +0.22(+1.36%)
Nov 04, 2016 16.53 16.81 16.40 16.42 4,487,327 -0.21(-1.26%)
Nov 03, 2016 16.74 16.86 16.53 16.63 4,978,666 -0.08(-0.46%)
Nov 02, 2016 17.00 17.05 16.68 16.70 5,891,953 -0.38(-2.25%)
Nov 01, 2016 17.24 17.59 17.00 17.09 4,817,435 -0.08(-0.44%)
Oct 31, 2016 17.52 17.68 17.16 17.16 3,897,103 -0.32(-1.84%)
Oct 28, 2016 17.47 17.78 17.38 17.48 5,659,454 +0.11(+0.63%)
Oct 27, 2016 17.83 18.03 17.25 17.37 10,012,653 -0.03(-0.16%)
Oct 26, 2016 17.21 17.46 17.10 17.40 7,957,771 +0.23(+1.36%)
Oct 25, 2016 17.00 17.31 16.94 17.17 6,248,570 +0.17(+1.01%)
Oct 24, 2016 16.83 17.18 16.74 17.00 7,155,385 +0.49(+2.99%)
Oct 21, 2016 16.13 16.53 16.05 16.50 6,501,905 +0.31(+1.91%)
Oct 20, 2016 16.28 16.31 16.09 16.20 4,312,746 -0.06(-0.38%)
Oct 19, 2016 16.28 16.49 16.19 16.26 7,263,082 +0.07(+0.42%)
Oct 18, 2016 16.32 16.32 16.03 16.19 5,205,292 +0.06(+0.38%)
Oct 17, 2016 16.27 16.27 16.00 16.13 5,289,560 -0.11(-0.68%)
Oct 14, 2016 16.43 16.59 16.21 16.24 5,705,208 -0.11(-0.67%)
Oct 13, 2016 16.46 16.47 16.28 16.35 7,872,056 -0.22(-1.32%)
Oct 12, 2016 16.68 16.73 16.47 16.57 5,324,729 -0.10(-0.58%)
Oct 11, 2016 16.88 16.90 16.47 16.66 6,048,522 -0.25(-1.46%)
Oct 10, 2016 17.00 17.06 16.81 16.91 3,011,188 -0.01(-0.08%)
Oct 07, 2016 17.00 17.00 16.77 16.92 3,717,157 -0.08(-0.44%)
Oct 06, 2016 17.23 17.24 16.90 17.00 4,612,971 -0.24(-1.39%)
Oct 05, 2016 17.31 17.39 17.12 17.24 6,019,520 +0.03(+0.20%)
Oct 04, 2016 17.34 17.39 17.06 17.20 5,358,363 -0.07(-0.40%)
Oct 03, 2016 17.44 17.64 17.18 17.27 3,763,153 -0.23(-1.33%)
Sep 30, 2016 17.32 17.62 17.18 17.51 8,310,765 +0.32(+1.88%)
Sep 29, 2016 17.19 17.50 17.07 17.18 6,081,423 -0.04(-0.24%)
Sep 28, 2016 17.21 17.27 17.05 17.22 5,065,229 +0.08(+0.48%)
Sep 27, 2016 17.38 17.44 17.09 17.14 7,871,609 -0.32(-1.81%)
Sep 26, 2016 17.55 17.58 17.32 17.46 4,592,925 -0.25(-1.43%)
Sep 23, 2016 17.83 17.91 17.66 17.71 5,060,781 -0.15(-0.84%)
Sep 22, 2016 18.17 18.25 17.80 17.86 6,353,214 -0.21(-1.14%)
Sep 21, 2016 17.83 18.12 17.77 18.07 3,752,533 +0.27(+1.50%)
Sep 20, 2016 17.84 17.93 17.63 17.80 3,345,435 +0.09(+0.50%)
Sep 19, 2016 17.69 17.89 17.63 17.71 2,917,775 +0.05(+0.27%)
Sep 16, 2016 17.68 17.68 17.46 17.66 3,033,239 -0.02(-0.12%)
Sep 15, 2016 17.55 17.84 17.45 17.68 4,213,344 +0.14(+0.78%)
Sep 14, 2016 17.61 17.65 17.35 17.55 4,476,204 -0.13(-0.74%)
Sep 13, 2016 17.88 17.90 17.49 17.68 7,096,199 -0.37(-2.05%)
Sep 12, 2016 17.77 18.14 17.41 18.05 5,889,151 +0.10(+0.57%)
Sep 09, 2016 18.26 18.27 17.77 17.94 6,638,709 -0.43(-2.31%)
Sep 08, 2016 18.21 18.51 18.20 18.37 2,703,391 +0.12(+0.64%)
Sep 07, 2016 18.38 18.38 18.09 18.25 3,707,822 -0.05(-0.30%)
Sep 06, 2016 18.48 18.51 18.15 18.31 3,337,394 -0.12(-0.67%)
Sep 02, 2016 18.50 18.43 18.43 18.43 5,123,750 -0.03(-0.19%)
Sep 01, 2016 18.92 18.92 18.28 18.47 5,595,870 -0.34(-1.79%)
Aug 31, 2016 18.95 18.97 18.63 18.80 2,253,172 -0.11(-0.58%)
Aug 30, 2016 18.97 18.99 18.82 18.91 2,081,506 -0.01(-0.07%)
Aug 29, 2016 18.86 19.07 18.77 18.92 3,660,309 +0.11(+0.58%)
Aug 26, 2016 19.08 19.18 18.58 18.81 5,896,188 -0.26(-1.37%)
Aug 25, 2016 19.20 19.36 19.04 19.08 2,715,752 -0.23(-1.21%)
Aug 24, 2016 19.31 19.37 19.21 19.31 2,925,570 -0.05(-0.25%)
Aug 23, 2016 19.45 19.55 19.33 19.36 4,149,454 +0.02(+0.11%)
Aug 22, 2016 19.25 19.36 19.12 19.34 2,799,148 +0.01(+0.04%)
Aug 19, 2016 19.35 19.45 19.24 19.33 2,561,763 -0.09(-0.46%)
Aug 18, 2016 19.12 19.47 19.12 19.42 5,115,751 +0.29(+1.54%)
Aug 17, 2016 19.06 19.26 18.99 19.12 3,260,328 +0.01(+0.07%)
Aug 16, 2016 19.13 19.16 19.01 19.11 2,206,657 -0.05(-0.25%)
Aug 15, 2016 18.94 19.25 18.92 19.16 2,955,178 +0.23(+1.23%)
Aug 12, 2016 19.05 19.13 18.91 18.92 4,280,455 -0.21(-1.08%)
Aug 11, 2016 19.16 19.36 19.11 19.13 2,988,471 +0.05(+0.25%)
Aug 10, 2016 19.10 19.25 18.97 19.08 3,655,122 -0.04(-0.21%)
Aug 09, 2016 19.01 19.30 19.01 19.12 8,632,477 +0.18(+0.94%)
Aug 08, 2016 18.83 18.98 18.69 18.95 5,389,332 +0.30(+1.62%)
Aug 05, 2016 18.38 18.71 18.36 18.64 6,127,623 +0.38(+2.10%)
Aug 04, 2016 18.30 18.42 18.09 18.26 5,731,199 -0.02(-0.11%)
Aug 03, 2016 17.79 18.31 17.78 18.28 8,482,695 +0.49(+2.74%)
Aug 02, 2016 18.05 18.14 17.72 17.79 7,124,645 -0.36(-1.96%)
Aug 01, 2016 18.38 18.44 18.11 18.15 7,321,475 -0.25(-1.38%)
Jul 29, 2016 18.43 18.53 18.29 18.40 3,158,995 -0.10(-0.56%)
Jul 28, 2016 18.61 18.66 18.39 18.51 5,673,694 -0.10(-0.55%)
Jul 27, 2016 18.74 18.96 18.47 18.61 8,980,339 -0.11(-0.61%)
Jul 26, 2016 18.74 18.84 18.60 18.72 7,220,393 -0.01(-0.04%)
Jul 25, 2016 18.59 19.14 18.58 18.73 9,058,108 +0.18(+0.95%)
Jul 22, 2016 18.17 18.62 18.15 18.55 8,486,737 +0.40(+2.20%)
Jul 21, 2016 17.65 18.26 17.62 18.16 10,646,673 +0.67(+3.83%)
Jul 20, 2016 17.12 17.61 16.92 17.49 7,837,972 +0.37(+2.13%)
Jul 19, 2016 16.94 17.14 16.90 17.12 3,504,775 +0.12(+0.68%)
Jul 18, 2016 16.92 17.08 16.89 17.01 6,525,259 +0.09(+0.52%)
Jul 15, 2016 17.05 17.08 16.88 16.92 4,526,032 -0.05(-0.28%)
Jul 14, 2016 16.95 17.13 16.87 16.96 5,277,112 +0.18(+1.09%)
Jul 13, 2016 16.65 16.92 16.36 16.78 6,792,841 +0.16(+0.94%)
Jul 12, 2016 16.49 16.86 16.38 16.63 10,290,350 +0.32(+1.95%)
Jul 11, 2016 16.32 16.59 16.25 16.31 6,591,494 +0.07(+0.42%)
Jul 08, 2016 16.00 16.32 15.95 16.24 7,604,737 +0.40(+2.52%)
Jul 07, 2016 15.70 15.93 15.60 15.84 9,929,585 +0.30(+1.96%)
Jul 06, 2016 15.57 15.61 15.19 15.54 20,252,472 -0.20(-1.25%)
Jul 05, 2016 16.43 16.43 15.73 15.73 10,732,161 -0.85(-5.10%)
Jul 01, 2016 16.55 16.58 16.58 16.58 4,154,465 -0.03(-0.16%)
Jun 30, 2016 16.85 16.90 16.48 16.61 5,041,178 -0.14(-0.85%)
Jun 29, 2016 16.25 16.75 16.14 16.75 6,347,782 +0.60(+3.73%)
Jun 28, 2016 16.23 16.42 15.92 16.15 8,298,489 +0.37(+2.32%)
Jun 27, 2016 16.26 16.29 15.74 15.78 9,747,493 -0.78(-4.70%)
Jun 24, 2016 16.54 17.25 16.50 16.56 10,578,446 -0.95(-5.45%)
Jun 23, 2016 17.21 17.52 17.14 17.51 7,449,019 +0.48(+2.82%)
Jun 22, 2016 17.14 17.32 16.96 17.03 3,450,400 -0.10(-0.59%)
Jun 21, 2016 17.38 17.50 17.11 17.13 5,985,379 -0.11(-0.67%)
Jun 20, 2016 17.17 17.54 17.15 17.25 6,954,397 +0.39(+2.33%)
Jun 17, 2016 16.88 17.04 16.63 16.86 4,908,159 -0.01(-0.04%)
Jun 16, 2016 16.90 16.98 16.55 16.86 4,877,072 -0.19(-1.11%)
Jun 15, 2016 17.07 17.19 16.85 17.05 7,022,829 +0.10(+0.60%)
Jun 14, 2016 17.38 17.45 16.81 16.95 6,425,952 -0.47(-2.68%)
Jun 13, 2016 17.47 17.69 17.42 17.42 4,135,666 -0.22(-1.27%)
Jun 10, 2016 17.69 17.73 17.49 17.64 6,838,394 -0.29(-1.62%)
Jun 09, 2016 18.17 18.20 17.90 17.93 3,069,486 -0.28(-1.56%)
Jun 08, 2016 18.10 18.35 18.07 18.22 4,406,613 +0.14(+0.75%)
Jun 07, 2016 18.08 18.27 18.03 18.08 7,186,021 +0.01(+0.08%)
Jun 06, 2016 17.69 18.09 17.65 18.07 4,922,932 +0.41(+2.34%)
Jun 03, 2016 17.61 17.68 17.36 17.65 3,776,335 -0.13(-0.72%)
Jun 02, 2016 17.67 17.81 17.57 17.78 3,605,792 +0.01(+0.08%)
Jun 01, 2016 17.56 17.94 17.40 17.77 4,077,419 +0.05(+0.27%)
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%)
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.