The closing price for BlackRock (BLK) in September 2011 was $102.50, on September 30, 2011. It was down 10.1% for the month. The latest price is $1,085.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2011 | $103.43 | $104.96 | $102.22 | $102.50 | 1,095,526 |
September 29 2011 | $105.76 | $105.80 | $102.54 | $105.02 | 1,147,313 |
September 28 2011 | $109.22 | $109.22 | $102.67 | $102.87 | 955,399 |
September 27 2011 | $106.57 | $109.24 | $104.66 | $105.60 | 1,187,988 |
September 26 2011 | $102.50 | $104.32 | $100.19 | $104.12 | 872,437 |
September 23 2011 | $99.41 | $102.41 | $98.88 | $102.23 | 770,757 |
September 22 2011 | $98.79 | $100.72 | $97.10 | $100.24 | 1,301,389 |
September 21 2011 | $107.61 | $108.60 | $101.94 | $101.95 | 895,767 |
September 20 2011 | $109.10 | $110.40 | $107.57 | $107.74 | 702,106 |
September 19 2011 | $108.38 | $109.22 | $106.99 | $108.20 | 714,034 |
September 16 2011 | $110.79 | $112.11 | $109.21 | $111.41 | 1,152,822 |
September 15 2011 | $106.80 | $110.43 | $106.30 | $110.23 | 1,009,709 |
September 14 2011 | $105.95 | $106.87 | $103.25 | $105.47 | 1,101,750 |
September 13 2011 | $106.20 | $106.42 | $103.92 | $104.72 | 1,192,237 |
September 12 2011 | $103.36 | $105.29 | $102.56 | $104.77 | 939,619 |
September 09 2011 | $106.98 | $107.30 | $103.93 | $104.62 | 879,005 |
September 08 2011 | $109.24 | $109.63 | $107.70 | $107.93 | 909,780 |
September 07 2011 | $107.21 | $110.12 | $106.80 | $110.04 | 924,698 |
September 06 2011 | $104.05 | $105.69 | $103.11 | $105.54 | 1,055,334 |
September 02 2011 | $110.93 | $111.54 | $107.37 | $108.06 | 775,673 |
September 01 2011 | $114.07 | $115.23 | $112.29 | $112.65 | 814,185 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
