BX: Historical Prices for BLACKSTONE GRP LP UT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.15	15.18	14.91	14.98	3,580,900	14.98
19-Nov-09	15.39	15.45	15.04	15.28	4,111,500	15.28
18-Nov-09	15.28	15.68	15.20	15.55	3,549,400	15.55
17-Nov-09	15.16	15.38	15.10	15.29	2,354,300	15.29
16-Nov-09	15.48	15.48	15.19	15.22	2,486,100	15.22
13-Nov-09	15.22	15.48	15.15	15.22	2,769,400	15.22
12-Nov-09	15.41	15.45	15.15	15.23	5,421,900	15.23
11-Nov-09	15.68	15.70	15.32	15.66	2,322,800	15.66
10-Nov-09	15.93	15.93	15.20	15.32	3,286,700	15.32
9-Nov-09	15.23	15.72	15.19	15.60	5,122,600	15.60
6-Nov-09	14.05	15.10	13.95	14.84	5,997,500	14.84
5-Nov-09	13.85	13.99	13.06	13.87	4,125,400	13.87
4-Nov-09	14.09	14.26	13.74	13.77	2,274,500	13.77
3-Nov-09	13.69	13.93	13.26	13.90	1,828,700	13.90
2-Nov-09	13.54	13.91	13.39	13.78	3,443,000	13.78
30-Oct-09	14.21	14.21	13.11	13.42	4,082,700	13.42
29-Oct-09	13.41	14.19	13.41	13.87	4,670,800	13.87
28-Oct-09	14.31	14.42	12.71	12.90	9,192,300	12.90
27-Oct-09	15.15	15.15	14.33	14.39	4,338,500	14.39
26-Oct-09	15.94	16.00	15.02	15.10	3,302,600	15.10
23-Oct-09	16.23	16.45	15.75	15.82	1,951,500	15.82
22-Oct-09	15.57	16.09	15.25	16.09	2,857,400	16.09
21-Oct-09	15.88	16.20	15.52	15.60	1,983,200	15.60
20-Oct-09	16.00	16.30	15.67	15.87	3,537,600	15.87
19-Oct-09	16.40	16.50	15.85	15.87	4,129,400	15.87
16-Oct-09	16.45	16.59	16.00	16.24	3,544,200	16.24
15-Oct-09	17.09	17.09	16.60	16.73	4,346,000	16.73
14-Oct-09	16.29	17.22	16.17	17.11	9,895,600	17.11
13-Oct-09	16.24	16.26	15.82	15.90	4,064,400	15.90
12-Oct-09	15.50	16.18	15.50	16.08	9,470,300	16.08
9-Oct-09	14.89	14.98	14.70	14.85	2,116,600	14.85
8-Oct-09	14.85	14.91	14.66	14.89	2,684,100	14.89
7-Oct-09	14.61	14.75	14.35	14.61	2,000,100	14.61
6-Oct-09	14.32	14.76	14.19	14.53	4,548,400	14.53
5-Oct-09	13.32	13.84	13.28	13.68	2,822,000	13.68
2-Oct-09	13.55	13.81	13.31	13.45	3,468,200	13.45
1-Oct-09	14.19	14.29	13.75	13.81	2,828,500	13.81
30-Sep-09	14.12	14.33	13.98	14.20	2,915,400	14.20
29-Sep-09	14.11	14.38	13.95	14.05	2,502,200	14.05
28-Sep-09	13.84	14.25	13.78	14.11	2,686,100	14.11
25-Sep-09	13.82	14.12	13.59	13.79	2,578,500	13.79
24-Sep-09	14.54	14.63	13.83	14.00	4,285,500	14.00
23-Sep-09	14.76	14.90	14.50	14.53	3,479,500	14.53
22-Sep-09	14.89	14.89	14.58	14.66	3,835,200	14.66
21-Sep-09	14.80	14.85	14.37	14.45	3,586,800	14.45
18-Sep-09	15.08	15.30	14.97	15.00	5,389,200	15.00
17-Sep-09	14.58	15.18	14.50	15.05	11,473,400	15.05
16-Sep-09	14.26	15.00	13.99	14.68	9,025,300	14.68
15-Sep-09	14.04	14.05	13.82	13.99	7,029,800	13.99
14-Sep-09	13.37	14.07	13.31	13.94	5,943,400	13.94
11-Sep-09	13.73	13.88	13.46	13.57	4,468,700	13.57
10-Sep-09	13.80	13.85	13.43	13.50	6,508,900	13.50
9-Sep-09	12.91	13.22	12.78	12.98	3,875,300	12.98
8-Sep-09	12.62	12.76	12.46	12.68	3,149,800	12.68
4-Sep-09	12.27	12.40	12.06	12.28	1,954,100	12.28
3-Sep-09	12.25	12.27	12.06	12.19	1,812,600	12.19
2-Sep-09	12.24	12.34	12.01	12.03	2,593,500	12.03
1-Sep-09	12.75	12.94	12.04	12.25	4,292,200	12.25
31-Aug-09	12.99	12.99	12.72	12.89	2,181,700	12.89
28-Aug-09	13.23	13.23	12.91	13.10	2,636,300	13.10
27-Aug-09	12.99	13.15	12.70	13.06	3,166,600	13.06
27-Aug-09	$ 0.30 Dividend
26-Aug-09	12.96	13.25	12.85	13.10	3,274,000	12.80
25-Aug-09	13.26	13.30	12.86	12.87	4,909,300	12.58
24-Aug-09	13.95	13.96	12.91	13.07	5,450,900	12.77
21-Aug-09	13.58	13.75	13.40	13.60	3,348,400	13.29
20-Aug-09	13.30	13.61	13.24	13.45	3,404,100	13.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions