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 (%)
Aug 31, 2017 24.23 24.30 23.97 24.22 4,136,530 +0.15(+0.61%)
Aug 30, 2017 23.68 24.18 23.61 24.07 3,961,662 +0.44(+1.85%)
Aug 29, 2017 23.41 23.64 23.35 23.63 2,825,125 -0.01(-0.03%)
Aug 28, 2017 23.43 23.80 23.39 23.64 3,000,225 +0.28(+1.20%)
Aug 25, 2017 23.40 23.60 23.36 23.36 2,619,152 -0.04(-0.16%)
Aug 24, 2017 23.53 23.64 23.39 23.40 2,393,884 -0.13(-0.57%)
Aug 23, 2017 23.49 23.58 23.35 23.53 2,441,762 +0.03(+0.13%)
Aug 22, 2017 23.32 23.64 23.29 23.50 2,935,504 +0.30(+1.28%)
Aug 21, 2017 23.30 23.41 22.96 23.20 4,015,515 -0.12(-0.51%)
Aug 18, 2017 23.32 23.52 23.04 23.32 4,404,749 -0.06(-0.25%)
Aug 17, 2017 23.73 23.77 23.31 23.38 4,156,140 -0.42(-1.77%)
Aug 16, 2017 23.94 24.02 23.75 23.80 1,987,136 -0.07(-0.28%)
Aug 15, 2017 24.11 24.12 23.87 23.87 2,915,189 -0.13(-0.52%)
Aug 14, 2017 23.86 24.25 23.85 24.00 4,438,413 +0.36(+1.50%)
Aug 11, 2017 23.70 23.74 23.38 23.64 6,628,792 -0.26(-1.08%)
Aug 10, 2017 24.62 24.65 23.54 23.90 10,199,728 -0.81(-3.29%)
Aug 09, 2017 24.90 24.96 24.64 24.71 6,452,933 -0.29(-1.15%)
Aug 08, 2017 25.08 25.39 24.98 25.00 6,557,237 -0.04(-0.18%)
Aug 07, 2017 25.14 25.21 24.96 25.05 3,503,870 +0.05(+0.21%)
Aug 04, 2017 25.17 24.63 25.00 5,471,120 +0.44(+1.81%)
Aug 03, 2017 24.50 24.74 24.46 24.55 3,314,919 -0.02(-0.09%)
Aug 02, 2017 24.85 24.88 24.34 24.57 12,097,690 -0.21(-0.87%)
Aug 01, 2017 24.85 25.10 24.69 24.79 3,436,578 +0.04(+0.15%)
Jul 31, 2017 24.79 24.81 24.55 24.75 3,427,161 -0.06(-0.24%)
Jul 28, 2017 24.94 24.96 24.65 24.81 3,229,110 -0.18(-0.71%)
Jul 27, 2017 25.23 25.31 24.56 24.99 6,652,247 -0.13(-0.53%)
Jul 26, 2017 25.27 25.46 25.10 25.12 7,553,371 -0.04(-0.17%)
Jul 25, 2017 25.17 25.35 25.07 25.16 4,930,980 +0.15(+0.58%)
Jul 24, 2017 25.13 25.28 24.99 25.02 4,311,336 -0.05(-0.20%)
Jul 21, 2017 25.11 25.27 24.83 25.07 4,188,777 +0.10(+0.41%)
Jul 20, 2017 25.25 25.47 24.77 24.97 10,915,968 -0.36(-1.44%)
Jul 19, 2017 25.37 25.56 25.17 25.33 6,077,181 +0.20(+0.78%)
Jul 18, 2017 25.16 25.20 25.02 25.14 3,604,380 -0.03(-0.12%)
Jul 17, 2017 25.13 25.35 25.08 25.16 4,534,927 +0.08(+0.32%)
Jul 14, 2017 24.58 25.16 24.54 25.08 4,847,545 +0.42(+1.68%)
Jul 13, 2017 24.63 24.83 24.47 24.67 3,403,595 +0.15(+0.59%)
Jul 12, 2017 24.63 24.84 24.50 24.52 4,692,432 +0.10(+0.42%)
Jul 11, 2017 24.28 24.52 24.14 24.42 3,572,564 +0.17(+0.69%)
Jul 10, 2017 24.04 24.37 24.03 24.25 3,120,362 +0.23(+0.94%)
Jul 07, 2017 24.01 24.09 23.75 24.03 4,775,386 +0.08(+0.33%)
Jul 06, 2017 23.92 24.03 23.82 23.95 3,733,742 -0.11(-0.45%)
Jul 05, 2017 24.17 24.24 23.95 24.06 4,787,049 -0.07(-0.27%)
Jul 03, 2017 24.44 24.44 24.05 24.12 5,345,712 -0.17(-0.69%)
Jun 30, 2017 24.29 24.36 23.96 24.29 6,269,077 +0.06(+0.24%)
Jun 29, 2017 24.43 24.49 23.90 24.23 5,368,500 -0.05(-0.21%)
Jun 28, 2017 24.11 24.49 24.08 24.28 4,513,314 +0.28(+1.18%)
Jun 27, 2017 24.11 24.31 23.93 24.00 3,990,729 -0.15(-0.60%)
Jun 26, 2017 24.28 24.28 23.69 24.14 3,990,140 +0.01(+0.03%)
Jun 23, 2017 24.11 24.28 24.01 24.14 3,116,398 +0.06(+0.24%)
Jun 22, 2017 24.14 24.28 24.04 24.08 7,357,458 +0.07(+0.30%)
Jun 21, 2017 23.90 24.21 23.86 24.01 4,378,518 +0.01(+0.06%)
Jun 20, 2017 24.09 24.15 23.78 23.99 4,951,652 -0.09(-0.39%)
Jun 19, 2017 24.00 24.33 23.97 24.09 5,985,671 +0.30(+1.26%)
Jun 16, 2017 23.80 23.86 23.62 23.79 3,906,276 +0.09(+0.37%)
Jun 15, 2017 23.69 23.77 23.40 23.70 3,939,859 -0.17(-0.70%)
Jun 14, 2017 24.09 24.09 23.80 23.87 3,555,740 -0.12(-0.49%)
Jun 13, 2017 23.93 24.11 23.90 23.98 5,213,511 +0.22(+0.92%)
Jun 12, 2017 24.25 24.33 23.61 23.77 9,391,318 -0.54(-2.22%)
Jun 09, 2017 24.27 24.62 24.06 24.31 6,482,782 +0.06(+0.24%)
Jun 08, 2017 24.25 24.49 24.06 24.25 6,432,134 +0.00(+0.00%)
Jun 07, 2017 24.15 24.43 24.07 24.25 5,057,715 +0.13(+0.54%)
Jun 06, 2017 24.22 24.28 24.04 24.12 6,467,798 -0.15(-0.63%)
Jun 05, 2017 24.55 24.61 24.20 24.27 8,252,036 -0.27(-1.10%)
Jun 02, 2017 24.39 24.71 24.39 24.54 7,878,939 +0.17(+0.72%)
Jun 01, 2017 24.03 24.61 23.98 24.36 10,052,902 +0.42(+1.73%)
May 31, 2017 24.02 24.09 23.57 23.95 5,408,819 +0.01(+0.06%)
May 30, 2017 23.87 24.10 23.82 23.93 7,067,280 +0.20(+0.86%)
May 26, 2017 23.65 23.78 23.58 23.73 5,970,813 +0.08(+0.34%)
May 25, 2017 23.77 23.86 23.64 23.65 5,147,352 -0.04(-0.18%)
May 24, 2017 23.83 23.89 23.61 23.69 6,010,612 +0.04(+0.18%)
May 23, 2017 23.47 24.04 23.45 23.65 15,739,850 +0.43(+1.85%)
May 22, 2017 22.91 23.55 22.83 23.22 28,683,786 +1.46(+6.73%)
May 19, 2017 21.37 21.89 21.36 21.76 5,465,183 +0.43(+2.01%)
May 18, 2017 21.25 21.42 21.14 21.33 9,529,804 -0.03(-0.14%)
May 17, 2017 21.79 21.85 21.17 21.36 7,664,843 -0.65(-2.95%)
May 16, 2017 22.02 22.03 21.76 22.00 3,609,018 +0.07(+0.33%)
May 15, 2017 21.85 22.05 21.83 21.93 4,974,352 +0.15(+0.67%)
May 12, 2017 21.84 21.87 21.70 21.79 4,321,198 -0.07(-0.30%)
May 11, 2017 21.94 21.98 21.62 21.85 4,619,352 -0.01(-0.07%)
May 10, 2017 21.87 22.00 21.79 21.87 3,777,159 +0.02(+0.10%)
May 09, 2017 22.05 22.11 21.81 21.84 17,776,286 -0.09(-0.43%)
May 08, 2017 22.11 22.30 21.85 21.94 7,554,369 -0.12(-0.53%)
May 05, 2017 22.01 22.12 21.85 22.05 4,795,830 +0.01(+0.07%)
May 04, 2017 22.44 22.49 21.98 22.04 7,364,082 -0.39(-1.72%)
May 03, 2017 22.40 22.49 22.37 22.43 4,295,493 +0.03(+0.13%)
May 02, 2017 22.56 22.64 22.39 22.40 6,069,598 -0.07(-0.29%)
May 01, 2017 22.56 22.72 22.46 22.46 6,280,259 +0.00(+0.00%)
Apr 28, 2017 22.60 22.60 22.40 22.46 7,431,509 -0.09(-0.42%)
Apr 27, 2017 22.18 22.60 21.96 22.56 9,804,673 +0.42(+1.88%)
Apr 26, 2017 22.01 22.26 21.93 22.14 9,049,567 +0.27(+1.23%)
Apr 25, 2017 21.69 22.07 21.66 21.87 16,983,522 +0.33(+1.51%)
Apr 24, 2017 22.02 22.07 21.34 21.55 13,707,614 +0.11(+0.50%)
Apr 21, 2017 21.66 21.70 21.36 21.44 14,289,848 +0.04(+0.20%)
Apr 20, 2017 21.93 21.99 21.29 21.40 17,233,584 +0.11(+0.53%)
Apr 19, 2017 21.05 21.49 21.03 21.29 7,151,835 +0.33(+1.55%)
Apr 18, 2017 20.65 21.13 20.57 20.96 5,639,422 +0.25(+1.20%)
Apr 17, 2017 20.44 20.73 20.44 20.71 4,340,319 +0.28(+1.35%)
Apr 13, 2017 20.71 20.90 20.43 20.44 5,180,415 -0.28(-1.37%)
Apr 12, 2017 20.68 20.75 20.53 20.72 3,020,617 +0.01(+0.07%)
Apr 11, 2017 20.77 20.88 20.65 20.70 3,940,480 -0.14(-0.68%)
Apr 10, 2017 20.82 20.95 20.73 20.85 3,799,963 +0.04(+0.17%)
Apr 07, 2017 20.92 21.19 20.75 20.81 5,733,717 -0.26(-1.24%)
Apr 06, 2017 20.85 21.33 20.82 21.07 4,180,004 +0.21(+0.98%)
Apr 05, 2017 21.16 21.24 20.85 20.87 4,543,736 -0.12(-0.57%)
Apr 04, 2017 20.82 21.02 20.75 20.99 2,650,226 +0.07(+0.34%)
Apr 03, 2017 21.03 21.09 20.66 20.92 5,693,835 -0.11(-0.54%)
Mar 31, 2017 21.05 21.10 20.97 21.03 4,263,906 +0.01(+0.03%)
Mar 30, 2017 20.89 21.09 20.85 21.02 5,340,695 +0.27(+1.30%)
Mar 29, 2017 21.02 21.02 20.62 20.75 8,721,160 -0.22(-1.05%)
Mar 28, 2017 20.94 21.14 20.89 20.97 4,162,565 +0.02(+0.10%)
Mar 27, 2017 20.85 20.96 20.67 20.95 5,778,208 -0.06(-0.30%)
Mar 24, 2017 21.16 21.26 20.90 21.02 3,693,095 -0.15(-0.70%)
Mar 23, 2017 21.17 21.40 21.01 21.16 4,355,907 -0.06(-0.30%)
Mar 22, 2017 21.15 21.37 20.89 21.23 6,299,223 -0.02(-0.10%)
Mar 21, 2017 21.77 21.77 21.12 21.25 8,274,935 -0.37(-1.70%)
Mar 20, 2017 21.71 21.77 21.57 21.62 4,021,322 -0.04(-0.20%)
Mar 17, 2017 21.70 21.83 21.66 21.66 4,526,235 -0.01(-0.03%)
Mar 16, 2017 21.87 21.89 21.50 21.67 6,072,540 +0.06(+0.29%)
Mar 15, 2017 21.59 21.77 21.50 21.60 7,609,022 +0.19(+0.89%)
Mar 14, 2017 21.47 21.54 21.24 21.41 5,490,120 -0.08(-0.36%)
Mar 13, 2017 21.29 21.65 21.12 21.49 17,664,228 +1.00(+4.87%)
Mar 10, 2017 20.38 20.57 20.34 20.49 4,145,546 +0.23(+1.12%)
Mar 09, 2017 20.60 20.73 20.15 20.27 8,844,783 -0.34(-1.65%)
Mar 08, 2017 20.97 20.97 20.54 20.61 4,225,551 -0.21(-0.99%)
Mar 07, 2017 20.89 20.89 20.63 20.81 3,424,671 -0.09(-0.44%)
Mar 06, 2017 21.00 21.07 20.85 20.90 2,714,849 -0.10(-0.47%)
Mar 03, 2017 20.97 21.12 20.79 21.00 5,674,026 -0.01(-0.07%)
Mar 02, 2017 21.18 21.29 21.02 21.02 3,396,214 -0.23(-1.07%)
Mar 01, 2017 21.24 21.33 21.11 21.24 5,864,467 +0.33(+1.56%)
Feb 28, 2017 21.04 21.17 20.73 20.92 4,324,129 -0.18(-0.84%)
Feb 27, 2017 20.84 21.17 20.63 21.09 5,426,132 +0.18(+0.85%)
Feb 24, 2017 20.94 20.99 20.67 20.92 6,182,089 -0.21(-0.97%)
Feb 23, 2017 21.54 21.55 20.92 21.12 6,760,941 -0.35(-1.62%)
Feb 22, 2017 21.58 21.66 21.40 21.47 3,017,251 -0.16(-0.75%)
Feb 21, 2017 21.50 21.67 21.46 21.63 7,493,594 +0.23(+1.09%)
Feb 17, 2017 21.40 21.40 21.40 0 -0.13(-0.59%)
Feb 16, 2017 21.84 22.06 21.48 21.53 10,035,080 -0.38(-1.75%)
Feb 15, 2017 21.76 21.99 21.60 21.91 6,608,932 +0.35(+1.61%)
Feb 14, 2017 21.61 21.72 21.50 21.56 5,331,437 +0.00(+0.00%)
Feb 13, 2017 21.65 21.73 21.44 21.56 4,384,111 +0.07(+0.33%)
Feb 10, 2017 21.38 21.54 21.26 21.49 4,607,231 +0.13(+0.60%)
Feb 09, 2017 21.62 21.60 21.12 21.36 7,105,507 -0.25(-1.18%)
Feb 08, 2017 21.50 21.83 21.37 21.62 5,276,895 -0.01(-0.07%)
Feb 07, 2017 21.72 21.89 21.50 21.63 5,167,167 -0.05(-0.23%)
Feb 06, 2017 21.67 21.81 21.61 21.68 5,644,990 -0.09(-0.39%)
Feb 03, 2017 22.06 22.18 21.62 21.77 5,569,388 -0.04(-0.16%)
Feb 02, 2017 21.81 21.83 21.43 21.80 5,436,369 +0.07(+0.33%)
Feb 01, 2017 21.64 22.10 21.63 21.73 9,997,511 +0.37(+1.73%)
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%)
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.