BX: Historical Prices for BLACKSTONE GRP LP UT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.20	14.33	13.67	13.87	3,782,100	13.87
25-Nov-09	$ 0.30 Dividend
24-Nov-09	15.05	15.07	13.66	14.03	11,144,500	13.73
23-Nov-09	15.25	15.26	14.92	15.06	3,492,200	14.74
20-Nov-09	15.15	15.18	14.91	14.98	3,580,900	14.66
19-Nov-09	15.39	15.45	15.04	15.28	4,111,500	14.95
18-Nov-09	15.28	15.68	15.20	15.55	3,549,400	15.22
17-Nov-09	15.16	15.38	15.10	15.29	2,354,300	14.96
16-Nov-09	15.48	15.48	15.19	15.22	2,486,100	14.89
13-Nov-09	15.22	15.48	15.15	15.22	2,769,400	14.89
12-Nov-09	15.41	15.45	15.15	15.23	5,421,900	14.90
11-Nov-09	15.68	15.70	15.32	15.66	2,322,800	15.33
10-Nov-09	15.93	15.93	15.20	15.32	3,286,700	14.99
9-Nov-09	15.23	15.72	15.19	15.60	5,122,600	15.27
6-Nov-09	14.05	15.10	13.95	14.84	5,997,500	14.52
5-Nov-09	13.85	13.99	13.06	13.87	4,125,400	13.57
4-Nov-09	14.09	14.26	13.74	13.77	2,274,500	13.48
3-Nov-09	13.69	13.93	13.26	13.90	1,828,700	13.60
2-Nov-09	13.54	13.91	13.39	13.78	3,443,000	13.49
30-Oct-09	14.21	14.21	13.11	13.42	4,082,700	13.13
29-Oct-09	13.41	14.19	13.41	13.87	4,670,800	13.57
28-Oct-09	14.31	14.42	12.71	12.90	9,192,300	12.62
27-Oct-09	15.15	15.15	14.33	14.39	4,338,500	14.08
26-Oct-09	15.94	16.00	15.02	15.10	3,302,600	14.78
23-Oct-09	16.23	16.45	15.75	15.82	1,951,500	15.48
22-Oct-09	15.57	16.09	15.25	16.09	2,857,400	15.75
21-Oct-09	15.88	16.20	15.52	15.60	1,983,200	15.27
20-Oct-09	16.00	16.30	15.67	15.87	3,537,600	15.53
19-Oct-09	16.40	16.50	15.85	15.87	4,129,400	15.53
16-Oct-09	16.45	16.59	16.00	16.24	3,544,200	15.89
15-Oct-09	17.09	17.09	16.60	16.73	4,346,000	16.37
14-Oct-09	16.29	17.22	16.17	17.11	9,895,600	16.74
13-Oct-09	16.24	16.26	15.82	15.90	4,064,400	15.56
12-Oct-09	15.50	16.18	15.50	16.08	9,470,300	15.74
9-Oct-09	14.89	14.98	14.70	14.85	2,116,600	14.53
8-Oct-09	14.85	14.91	14.66	14.89	2,684,100	14.57
7-Oct-09	14.61	14.75	14.35	14.61	2,000,100	14.30
6-Oct-09	14.32	14.76	14.19	14.53	4,548,400	14.22
5-Oct-09	13.32	13.84	13.28	13.68	2,822,000	13.39
2-Oct-09	13.55	13.81	13.31	13.45	3,468,200	13.16
1-Oct-09	14.19	14.29	13.75	13.81	2,828,500	13.51
30-Sep-09	14.12	14.33	13.98	14.20	2,915,400	13.90
29-Sep-09	14.11	14.38	13.95	14.05	2,502,200	13.75
28-Sep-09	13.84	14.25	13.78	14.11	2,686,100	13.81
25-Sep-09	13.82	14.12	13.59	13.79	2,578,500	13.50
24-Sep-09	14.54	14.63	13.83	14.00	4,285,500	13.70
23-Sep-09	14.76	14.90	14.50	14.53	3,479,500	14.22
22-Sep-09	14.89	14.89	14.58	14.66	3,835,200	14.35
21-Sep-09	14.80	14.85	14.37	14.45	3,586,800	14.14
18-Sep-09	15.08	15.30	14.97	15.00	5,389,200	14.68
17-Sep-09	14.58	15.18	14.50	15.05	11,473,400	14.73
16-Sep-09	14.26	15.00	13.99	14.68	9,025,300	14.37
15-Sep-09	14.04	14.05	13.82	13.99	7,029,800	13.69
14-Sep-09	13.37	14.07	13.31	13.94	5,943,400	13.64
11-Sep-09	13.73	13.88	13.46	13.57	4,468,700	13.28
10-Sep-09	13.80	13.85	13.43	13.50	6,508,900	13.21
9-Sep-09	12.91	13.22	12.78	12.98	3,875,300	12.70
8-Sep-09	12.62	12.76	12.46	12.68	3,149,800	12.41
4-Sep-09	12.27	12.40	12.06	12.28	1,954,100	12.02
3-Sep-09	12.25	12.27	12.06	12.19	1,812,600	11.93
2-Sep-09	12.24	12.34	12.01	12.03	2,593,500	11.77
1-Sep-09	12.75	12.94	12.04	12.25	4,292,200	11.99
31-Aug-09	12.99	12.99	12.72	12.89	2,181,700	12.61
28-Aug-09	13.23	13.23	12.91	13.10	2,636,300	12.82
27-Aug-09	12.99	13.15	12.70	13.06	3,166,600	12.78
27-Aug-09	$ 0.30 Dividend
26-Aug-09	12.96	13.25	12.85	13.10	3,274,000	12.53
25-Aug-09	13.26	13.30	12.86	12.87	4,909,300	12.31
* 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