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

Blackstone Inc (NY: BX )

158.12 -1.54 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2021 58.15 59.58 57.81 58.58 4,409,116 +0.12(+0.21%)
Jan 28, 2021 56.81 59.87 56.81 58.46 4,297,570 +1.65(+2.90%)
Jan 27, 2021 56.97 59.11 55.85 56.81 7,321,887 +0.23(+0.40%)
Jan 26, 2021 57.07 57.67 56.59 56.59 6,050,873 -0.07(-0.12%)
Jan 25, 2021 56.98 57.62 56.43 56.66 3,958,022 -0.04(-0.08%)
Jan 22, 2021 57.04 57.34 56.48 56.70 2,547,201 -0.58(-1.00%)
Jan 21, 2021 57.11 57.39 56.89 57.27 2,313,240 +0.41(+0.72%)
Jan 20, 2021 56.40 57.10 56.12 56.87 2,581,334 +0.71(+1.26%)
Jan 19, 2021 55.58 56.22 55.28 56.16 1,900,660 +0.92(+1.67%)
Jan 15, 2021 54.91 55.28 54.69 55.23 2,343,966 -0.13(-0.24%)
Jan 14, 2021 56.25 56.25 55.10 55.37 3,165,965 -0.41(-0.73%)
Jan 13, 2021 54.71 56.19 54.56 55.78 2,707,369 +1.21(+2.22%)
Jan 12, 2021 54.60 54.98 54.38 54.56 2,188,762 -0.10(-0.18%)
Jan 11, 2021 54.47 55.04 54.21 54.66 1,937,268 -0.18(-0.33%)
Jan 08, 2021 55.58 55.82 54.07 54.84 2,748,715 -0.29(-0.52%)
Jan 07, 2021 54.50 55.38 54.35 55.13 2,716,292 +1.37(+2.55%)
Jan 06, 2021 54.34 54.73 53.42 53.76 5,838,608 -1.00(-1.83%)
Jan 05, 2021 54.39 55.19 54.28 54.76 3,163,918 -0.17(-0.30%)
Jan 04, 2021 56.67 56.76 54.24 54.93 3,733,983 -1.58(-2.79%)
Dec 31, 2020 56.51 56.51 56.51 1,719,304 +0.10(+0.17%)
Dec 30, 2020 56.46 56.90 56.36 56.41 1,719,304 +0.14(+0.25%)
Dec 29, 2020 56.67 56.83 55.94 56.27 1,566,451 -0.11(-0.20%)
Dec 28, 2020 57.02 57.06 56.28 56.39 1,361,083 -0.28(-0.49%)
Dec 24, 2020 56.67 56.85 56.37 56.66 694,347 -0.05(-0.09%)
Dec 23, 2020 56.52 57.31 56.31 56.72 1,748,845 +0.18(+0.32%)
Dec 22, 2020 56.20 56.82 55.96 56.53 2,658,092 +0.34(+0.61%)
Dec 21, 2020 55.59 56.45 54.67 56.19 4,052,577 -0.13(-0.23%)
Dec 18, 2020 56.74 57.01 55.69 56.32 6,012,056 -0.65(-1.13%)
Dec 17, 2020 57.01 57.33 56.54 56.97 2,848,983 +0.36(+0.63%)
Dec 16, 2020 57.26 57.27 56.42 56.61 2,916,359 -0.18(-0.32%)
Dec 15, 2020 55.50 56.98 55.37 56.80 5,062,394 +1.77(+3.22%)
Dec 14, 2020 56.06 56.09 54.51 55.03 3,436,072 -0.64(-1.14%)
Dec 11, 2020 54.54 55.80 54.47 55.66 2,659,600 +0.86(+1.58%)
Dec 10, 2020 54.03 54.87 53.73 54.80 2,116,538 +0.40(+0.74%)
Dec 09, 2020 54.78 54.78 53.44 54.40 2,854,581 -0.05(-0.10%)
Dec 08, 2020 53.81 54.47 53.65 54.45 2,345,165 +0.41(+0.76%)
Dec 07, 2020 54.06 54.30 53.60 54.04 2,122,369 -0.05(-0.10%)
Dec 04, 2020 53.61 54.19 53.61 54.09 1,689,188 +0.56(+1.04%)
Dec 03, 2020 53.93 54.01 53.23 53.53 2,177,945 -0.17(-0.32%)
Dec 02, 2020 52.62 53.73 52.15 53.71 2,903,106 +1.03(+1.95%)
Dec 01, 2020 52.82 53.07 52.21 52.68 4,300,511 +0.76(+1.46%)
Nov 30, 2020 52.68 52.88 51.54 51.92 3,624,930 -0.85(-1.62%)
Nov 27, 2020 52.74 52.92 52.44 52.78 1,378,028 +0.04(+0.08%)
Nov 25, 2020 52.21 52.84 52.10 52.73 2,545,825 +0.57(+1.09%)
Nov 24, 2020 51.92 52.40 51.56 52.17 3,505,143 +0.58(+1.13%)
Nov 23, 2020 51.32 51.86 51.08 51.58 3,728,942 +0.44(+0.87%)
Nov 20, 2020 50.98 51.57 50.73 51.14 1,759,724 +0.01(+0.02%)
Nov 19, 2020 50.19 51.38 49.67 51.13 3,111,166 +0.72(+1.44%)
Nov 18, 2020 50.29 51.00 49.96 50.40 4,339,124 +0.10(+0.21%)
Nov 17, 2020 49.38 50.30 49.29 50.30 3,054,337 +0.52(+1.05%)
Nov 16, 2020 49.59 50.13 49.10 49.78 3,597,593 +0.81(+1.66%)
Nov 13, 2020 48.18 48.97 48.18 48.97 3,336,743 +1.06(+2.22%)
Nov 12, 2020 48.09 48.59 47.74 47.90 2,769,201 -0.36(-0.74%)
Nov 11, 2020 49.67 49.93 48.10 48.26 4,702,225 -1.53(-3.08%)
Nov 10, 2020 48.74 50.04 48.25 49.79 3,242,676 +0.93(+1.91%)
Nov 09, 2020 50.71 50.79 48.26 48.86 6,765,294 +0.31(+0.63%)
Nov 06, 2020 49.79 49.88 48.12 48.56 2,620,145 -1.06(-2.14%)
Nov 05, 2020 48.33 51.13 48.23 49.62 6,432,069 +2.16(+4.55%)
Nov 04, 2020 45.46 48.15 45.35 47.46 7,476,957 +2.57(+5.71%)
Nov 03, 2020 45.04 45.31 44.64 44.90 3,218,011 +0.56(+1.27%)
Nov 02, 2020 44.12 44.80 44.07 44.33 3,060,074 +0.79(+1.80%)
Oct 30, 2020 43.71 44.02 42.68 43.55 3,760,438 -0.49(-1.12%)
Oct 29, 2020 43.95 44.64 43.25 44.04 2,962,119 +0.60(+1.39%)
Oct 28, 2020 43.89 44.03 42.67 43.44 4,043,551 -1.36(-3.05%)
Oct 27, 2020 45.72 45.94 44.79 44.80 4,357,707 -0.84(-1.84%)
Oct 26, 2020 46.76 47.05 45.47 45.64 4,391,128 -1.55(-3.29%)
Oct 23, 2020 47.50 47.55 46.69 47.19 2,742,031 -0.11(-0.24%)
Oct 22, 2020 47.26 47.62 46.86 47.30 2,410,805 +0.28(+0.61%)
Oct 21, 2020 47.35 47.50 46.91 47.02 2,890,790 -0.20(-0.42%)
Oct 20, 2020 47.73 47.93 47.19 47.22 3,754,717 -0.21(-0.44%)
Oct 19, 2020 48.51 48.60 47.38 47.43 1,944,879 -0.75(-1.56%)
Oct 16, 2020 48.00 48.65 47.91 48.18 2,529,458 +0.33(+0.69%)
Oct 15, 2020 46.86 48.05 46.78 47.85 2,744,235 +0.26(+0.54%)
Oct 14, 2020 48.02 48.21 47.47 47.59 2,717,815 -0.22(-0.47%)
Oct 13, 2020 47.50 48.03 47.40 47.81 2,587,968 +0.34(+0.71%)
Oct 12, 2020 46.94 47.50 46.69 47.48 2,785,714 +0.22(+0.46%)
Oct 09, 2020 47.87 48.05 47.17 47.26 1,939,093 -0.32(-0.67%)
Oct 08, 2020 47.43 47.88 47.30 47.58 2,164,477 +0.54(+1.16%)
Oct 07, 2020 46.98 47.58 46.62 47.04 3,079,642 +0.36(+0.78%)
Oct 06, 2020 47.18 47.69 46.47 46.67 2,902,577 -0.22(-0.46%)
Oct 05, 2020 46.69 47.17 46.38 46.89 2,770,835 +0.53(+1.14%)
Oct 02, 2020 45.35 47.06 45.21 46.36 2,333,210 +0.15(+0.32%)
Oct 01, 2020 45.34 46.35 45.28 46.22 2,930,853 +1.13(+2.51%)
Sep 30, 2020 45.53 46.08 44.93 45.09 3,672,471 -0.44(-0.97%)
Sep 29, 2020 45.42 45.97 44.92 45.53 2,976,812 +0.04(+0.09%)
Sep 28, 2020 44.81 45.64 44.73 45.48 2,725,939 +1.30(+2.95%)
Sep 25, 2020 42.99 44.45 42.97 44.18 3,055,681 +1.04(+2.40%)
Sep 24, 2020 43.69 43.92 42.55 43.14 4,854,995 -0.73(-1.65%)
Sep 23, 2020 44.43 45.22 43.75 43.87 2,426,085 -0.44(-0.99%)
Sep 22, 2020 44.74 45.22 43.74 44.31 3,217,850 -0.37(-0.83%)
Sep 21, 2020 44.77 44.99 44.17 44.68 3,499,140 -0.84(-1.84%)
Sep 18, 2020 45.20 45.74 45.02 45.52 6,590,463 +0.43(+0.96%)
Sep 17, 2020 45.38 45.53 44.54 45.09 4,827,578 -1.15(-2.48%)
Sep 16, 2020 46.16 46.86 45.84 46.23 2,451,818 +0.29(+0.62%)
Sep 15, 2020 45.65 46.53 45.24 45.95 4,197,113 +0.46(+1.01%)
Sep 14, 2020 44.96 45.63 44.69 45.49 2,689,034 +1.04(+2.33%)
Sep 11, 2020 44.53 44.96 43.76 44.45 4,133,598 +0.03(+0.08%)
Sep 10, 2020 44.65 45.33 44.34 44.42 2,895,391 -0.16(-0.35%)
Sep 09, 2020 44.64 44.90 44.21 44.58 3,719,509 +0.41(+0.92%)
Sep 08, 2020 44.78 44.95 43.92 44.17 4,164,242 -1.60(-3.49%)
Sep 04, 2020 46.80 47.29 45.23 45.77 3,052,323 -0.75(-1.62%)
Sep 03, 2020 47.04 47.37 45.34 46.52 4,401,560 -0.52(-1.10%)
Sep 02, 2020 46.63 47.35 45.93 47.04 2,608,768 +0.64(+1.38%)
Sep 01, 2020 46.04 46.42 45.72 46.40 3,088,541 +0.66(+1.45%)
Aug 31, 2020 45.81 46.16 45.51 45.73 3,022,290 +0.00(+0.00%)
Aug 28, 2020 46.38 46.42 45.61 45.73 3,651,488 -0.51(-1.10%)
Aug 27, 2020 46.58 46.88 46.13 46.24 3,201,157 -0.47(-1.00%)
Aug 26, 2020 45.80 46.80 45.49 46.71 3,466,026 +0.91(+1.98%)
Aug 25, 2020 46.35 46.35 45.48 45.80 2,677,660 -0.23(-0.51%)
Aug 24, 2020 46.05 46.29 45.57 46.04 2,739,203 +0.28(+0.62%)
Aug 21, 2020 45.49 46.08 45.40 45.75 2,752,220 +0.41(+0.91%)
Aug 20, 2020 46.22 46.58 45.29 45.34 2,988,489 -1.30(-2.78%)
Aug 19, 2020 46.60 47.12 46.36 46.63 2,710,778 +0.37(+0.80%)
Aug 18, 2020 46.11 46.63 46.10 46.26 2,745,785 +0.16(+0.34%)
Aug 17, 2020 45.64 46.33 45.56 46.10 2,147,901 +0.55(+1.21%)
Aug 14, 2020 45.82 46.04 45.53 45.55 1,984,247 -0.38(-0.83%)
Aug 13, 2020 45.39 46.09 45.39 45.93 2,197,094 +0.28(+0.61%)
Aug 12, 2020 46.03 46.39 45.52 45.66 2,349,118 +0.30(+0.67%)
Aug 11, 2020 45.42 46.42 45.27 45.35 4,671,243 +0.16(+0.34%)
Aug 10, 2020 45.52 45.53 44.71 45.20 4,728,248 -0.16(-0.36%)
Aug 07, 2020 45.66 45.91 45.22 45.36 2,638,408 -0.41(-0.91%)
Aug 06, 2020 45.62 46.29 45.53 45.78 3,532,550 +0.05(+0.11%)
Aug 05, 2020 45.28 45.95 44.96 45.72 5,621,485 +0.67(+1.50%)
Aug 04, 2020 45.57 45.77 44.75 45.05 5,266,620 -0.78(-1.70%)
Aug 03, 2020 46.07 46.49 45.28 45.83 2,726,979 -0.19(-0.41%)
Jul 31, 2020 46.99 47.05 45.45 46.02 3,695,485 -0.88(-1.88%)
Jul 30, 2020 46.61 47.00 46.22 46.90 2,592,514 -0.40(-0.85%)
Jul 29, 2020 46.70 47.49 46.64 47.30 2,461,845 +0.85(+1.83%)
Jul 28, 2020 47.14 47.31 46.41 46.45 2,369,486 -0.94(-1.99%)
Jul 27, 2020 47.55 47.77 47.03 47.40 2,789,575 -0.39(-0.81%)
Jul 24, 2020 48.33 48.42 47.20 47.78 4,737,385 -0.83(-1.71%)
Jul 23, 2020 49.79 50.53 48.06 48.61 4,982,877 -1.14(-2.29%)
Jul 22, 2020 49.08 49.76 48.85 49.76 3,022,631 +0.33(+0.66%)
Jul 21, 2020 48.28 49.71 48.28 49.43 3,612,128 +1.27(+2.64%)
Jul 20, 2020 47.90 48.35 47.73 48.16 2,854,926 +0.15(+0.30%)
Jul 17, 2020 47.82 48.20 47.25 48.01 2,079,833 +0.49(+1.03%)
Jul 16, 2020 47.65 47.73 47.23 47.53 2,484,852 -0.52(-1.09%)
Jul 15, 2020 47.77 48.23 47.07 48.05 2,823,962 +1.27(+2.71%)
Jul 14, 2020 45.77 46.90 45.54 46.78 3,397,112 +0.87(+1.89%)
Jul 13, 2020 46.35 46.80 45.67 45.91 3,821,988 -0.18(-0.39%)
Jul 10, 2020 45.97 46.15 45.42 46.09 2,329,059 +0.31(+0.67%)
Jul 09, 2020 46.51 46.74 44.87 45.78 3,983,226 -0.94(-2.02%)
Jul 08, 2020 46.20 46.89 45.90 46.73 3,156,582 +0.75(+1.62%)
Jul 07, 2020 47.18 47.29 45.86 45.98 4,336,966 -1.51(-3.18%)
Jul 06, 2020 48.24 48.52 47.18 47.49 3,813,572 -0.03(-0.05%)
Jul 02, 2020 48.92 49.10 47.39 47.52 3,086,411 -0.64(-1.34%)
Jul 01, 2020 48.71 49.38 47.81 48.16 2,076,808 -0.45(-0.92%)
Jun 30, 2020 47.93 48.73 47.78 48.61 2,916,063 +0.73(+1.52%)
Jun 29, 2020 46.82 47.99 46.34 47.88 3,099,293 +1.25(+2.69%)
Jun 26, 2020 48.61 49.04 46.58 46.62 4,091,590 -2.47(-5.03%)
Jun 25, 2020 47.14 49.16 47.02 49.10 4,127,803 +1.75(+3.70%)
Jun 24, 2020 48.49 48.49 46.67 47.35 4,565,897 -1.61(-3.29%)
Jun 23, 2020 49.46 49.79 48.77 48.96 3,549,532 +0.22(+0.46%)
Jun 22, 2020 49.63 49.81 48.19 48.73 4,983,011 -1.88(-3.71%)
Jun 19, 2020 50.18 50.61 48.59 50.61 6,569,275 +1.16(+2.34%)
Jun 18, 2020 48.63 49.93 48.23 49.46 3,245,563 +0.48(+0.98%)
Jun 17, 2020 49.76 49.93 48.87 48.98 2,652,315 -0.35(-0.71%)
Jun 16, 2020 50.14 50.40 48.56 49.33 3,513,797 +0.73(+1.50%)
Jun 15, 2020 46.43 48.95 45.98 48.60 3,329,772 +0.79(+1.65%)
Jun 12, 2020 48.61 48.96 46.89 47.81 3,260,799 +0.37(+0.78%)
Jun 11, 2020 48.04 48.43 47.01 47.44 5,321,776 -2.59(-5.18%)
Jun 10, 2020 50.27 50.83 49.59 50.03 3,127,861 -0.03(-0.05%)
Jun 09, 2020 49.86 50.62 49.38 50.06 3,513,257 -0.94(-1.85%)
Jun 08, 2020 50.86 51.04 50.19 51.00 4,293,523 +0.43(+0.85%)
Jun 05, 2020 51.39 51.64 50.21 50.57 4,649,958 +0.39(+0.79%)
Jun 04, 2020 50.36 50.73 49.52 50.18 4,368,962 -0.61(-1.20%)
Jun 03, 2020 50.18 50.94 49.89 50.79 4,692,386 +1.17(+2.35%)
Jun 02, 2020 49.39 50.05 48.96 49.62 3,226,100 +0.54(+1.10%)
Jun 01, 2020 48.60 49.33 48.13 49.08 2,816,135 +0.35(+0.72%)
May 29, 2020 48.41 49.28 47.83 48.73 4,345,828 +0.12(+0.25%)
May 28, 2020 48.89 49.60 48.22 48.61 4,626,899 +0.17(+0.35%)
May 27, 2020 49.46 49.96 47.83 48.43 5,746,027 +0.21(+0.44%)
May 26, 2020 47.61 48.68 47.39 48.22 5,531,452 +1.94(+4.19%)
May 22, 2020 45.98 46.33 45.59 46.28 3,571,923 +0.29(+0.63%)
May 21, 2020 46.30 46.56 45.38 45.99 3,983,631 -0.56(-1.20%)
May 20, 2020 46.32 46.75 45.93 46.55 4,065,250 +1.20(+2.65%)
May 19, 2020 45.81 47.35 45.35 45.35 4,300,192 -0.61(-1.33%)
May 18, 2020 45.47 46.30 45.12 45.96 5,235,442 +2.14(+4.90%)
May 15, 2020 43.02 44.10 42.54 43.81 3,989,125 +0.40(+0.93%)
May 14, 2020 42.09 43.48 41.01 43.41 6,197,084 +0.41(+0.96%)
May 13, 2020 44.74 44.93 42.22 43.00 6,851,757 -2.02(-4.48%)
May 12, 2020 45.90 46.35 45.00 45.01 5,853,236 -0.59(-1.30%)
May 11, 2020 45.04 45.75 44.68 45.60 6,426,740 +0.25(+0.55%)
May 08, 2020 45.57 45.81 45.09 45.35 4,415,770 +0.07(+0.15%)
May 07, 2020 44.69 45.73 44.61 45.29 5,644,289 +1.37(+3.13%)
May 06, 2020 43.75 44.21 43.18 43.91 8,485,871 +0.45(+1.05%)
May 05, 2020 43.11 44.31 42.98 43.46 4,374,866 +1.04(+2.45%)
May 04, 2020 41.86 42.71 41.58 42.42 4,785,048 -0.83(-1.92%)
May 01, 2020 43.15 43.61 42.60 43.25 4,571,040 -1.23(-2.76%)
Apr 30, 2020 45.28 46.00 43.79 44.48 5,528,244 -1.60(-3.47%)
Apr 29, 2020 44.73 46.92 44.68 46.08 7,775,597 +2.32(+5.29%)
Apr 28, 2020 44.70 45.42 43.35 43.76 5,020,224 +0.01(+0.02%)
Apr 27, 2020 41.65 43.90 41.59 43.76 6,766,018 +2.52(+6.11%)
Apr 24, 2020 42.11 42.11 40.66 41.24 5,587,978 +0.00(+0.00%)
Apr 23, 2020 40.21 42.38 39.65 41.24 8,041,223 +1.79(+4.53%)
Apr 22, 2020 39.74 40.23 39.26 39.45 3,940,792 +0.71(+1.82%)
Apr 21, 2020 39.03 39.63 38.36 38.74 7,643,490 -2.28(-5.56%)
Apr 20, 2020 41.36 41.64 40.36 41.02 5,931,398 -1.56(-3.66%)
Apr 17, 2020 42.10 42.79 40.64 42.58 9,847,169 +1.75(+4.27%)
Apr 16, 2020 39.33 41.00 38.75 40.84 6,400,229 +2.09(+5.41%)
Apr 15, 2020 39.55 40.24 38.44 38.74 9,960,443 -2.09(-5.13%)
Apr 14, 2020 41.82 42.83 40.82 40.84 8,414,612 +0.32(+0.80%)
Apr 13, 2020 41.85 42.13 38.65 40.51 8,037,629 -1.35(-3.23%)
Apr 09, 2020 41.73 43.93 41.30 41.87 11,063,326 +1.87(+4.68%)
Apr 08, 2020 39.58 41.41 39.09 39.99 6,512,836 +1.14(+2.94%)
Apr 07, 2020 42.57 44.86 38.69 38.85 10,453,101 -0.80(-2.02%)
Apr 06, 2020 37.20 39.92 37.13 39.65 10,678,994 +4.11(+11.57%)
Apr 03, 2020 35.12 35.92 34.94 35.54 8,501,352 +0.47(+1.34%)
Apr 02, 2020 34.41 36.31 33.42 35.07 8,741,708 +0.33(+0.96%)
Apr 01, 2020 36.22 36.34 34.44 34.74 11,292,738 -4.06(-10.47%)
Mar 31, 2020 39.93 40.15 37.59 38.80 8,218,149 -1.46(-3.62%)
Mar 30, 2020 39.22 40.66 37.69 40.26 6,023,622 +1.01(+2.58%)
Mar 27, 2020 38.72 40.86 37.74 39.24 8,770,656 -1.63(-3.98%)
Mar 26, 2020 37.42 42.02 37.26 40.87 14,367,674 +4.41(+12.10%)
Mar 25, 2020 34.51 39.76 33.63 36.46 14,300,495 +2.47(+7.26%)
Mar 24, 2020 33.21 35.62 32.53 33.99 12,250,386 +3.30(+10.77%)
Mar 23, 2020 30.71 31.67 28.31 30.69 14,634,165 -1.39(-4.33%)
Mar 20, 2020 35.81 36.08 30.74 32.07 12,917,921 -3.68(-10.29%)
Mar 19, 2020 33.05 35.76 30.75 35.75 12,290,120 +1.05(+3.02%)
Mar 18, 2020 31.93 34.75 28.10 34.71 19,549,146 -0.58(-1.64%)
Mar 17, 2020 34.67 36.06 30.28 35.28 21,970,866 +0.77(+2.25%)
Mar 16, 2020 32.36 36.24 32.18 34.51 16,838,126 -5.27(-13.25%)
Mar 13, 2020 37.41 39.96 34.32 39.78 13,856,318 +5.67(+16.63%)
Mar 12, 2020 34.17 37.85 31.90 34.11 20,516,270 -6.21(-15.40%)
Mar 11, 2020 41.33 42.56 39.29 40.32 8,751,653 -2.80(-6.50%)
Mar 10, 2020 42.45 43.23 40.61 43.12 9,011,307 +3.12(+7.79%)
Mar 09, 2020 40.48 42.88 39.98 40.00 14,017,568 -6.03(-13.10%)
Mar 06, 2020 46.94 47.22 44.85 46.03 12,002,661 -3.18(-6.45%)
Mar 05, 2020 48.82 49.75 48.33 49.21 5,869,564 -0.26(-0.53%)
Mar 04, 2020 48.89 49.68 47.77 49.47 5,573,889 +1.71(+3.58%)
Mar 03, 2020 47.83 49.42 46.55 47.76 7,533,236 +0.05(+0.11%)
Mar 02, 2020 46.40 48.31 45.71 47.71 9,728,951 +1.86(+4.07%)
Feb 28, 2020 42.33 46.02 41.76 45.84 15,216,228 +0.47(+1.03%)
Feb 27, 2020 46.15 47.39 44.72 45.37 12,260,690 -2.31(-4.84%)
Feb 26, 2020 47.70 49.11 47.66 47.68 6,732,576 -0.40(-0.83%)
Feb 25, 2020 50.31 50.43 47.68 48.08 7,469,586 -1.78(-3.57%)
Feb 24, 2020 49.78 50.77 47.43 49.86 8,654,933 -2.29(-4.39%)
Feb 21, 2020 52.80 52.94 51.92 52.15 4,930,866 -1.02(-1.92%)
Feb 20, 2020 53.43 53.80 52.06 53.17 3,949,786 -0.26(-0.49%)
Feb 19, 2020 53.14 54.01 53.05 53.44 3,986,725 +0.67(+1.27%)
Feb 18, 2020 53.56 54.04 52.72 52.76 5,337,269 -0.83(-1.56%)
Feb 14, 2020 53.70 53.90 53.22 53.60 3,314,100 +0.01(+0.02%)
Feb 13, 2020 53.47 54.12 53.22 53.59 4,516,877 +0.08(+0.14%)
Feb 12, 2020 54.56 54.84 53.47 53.51 5,308,835 -1.33(-2.42%)
Feb 11, 2020 54.89 55.32 54.69 54.84 3,620,018 +0.26(+0.47%)
Feb 10, 2020 53.23 54.61 53.21 54.59 3,969,385 +1.15(+2.15%)
Feb 07, 2020 53.73 54.37 52.73 53.44 5,120,307 -0.72(-1.32%)
Feb 06, 2020 53.77 54.21 53.07 54.15 3,410,529 +0.40(+0.75%)
Feb 05, 2020 53.84 54.30 53.15 53.75 3,873,102 +0.39(+0.73%)
Feb 04, 2020 51.72 53.72 51.68 53.36 4,947,896 +2.32(+4.54%)
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.