Blucora Inc $16.23

down -0.10


19/9/2014 04:00 PM  |  NASDAQ : BCOR  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCOR historical data

Date Open High Low Close Volume
9/18/201416.2116.3516.1716.33366,157
9/17/201416.2616.4416.1216.19419,011
9/16/201416.1816.4415.9916.30565,668
9/15/201416.3816.4815.9616.15408,716
9/12/201416.1916.5016.1016.35682,818
9/11/201415.6316.2215.5816.15680,761
9/10/201415.7016.0415.5915.67784,550
9/9/201415.7815.7915.6115.65429,993
9/8/201415.7115.8515.5815.79372,923
9/5/201415.7015.9215.6515.75250,362
9/4/201415.7215.9015.6415.72321,350
9/3/201415.8215.9015.6315.65430,610
9/2/201415.6615.8315.6515.80489,620
8/29/201415.5915.6915.4715.58292,435
8/28/201415.4915.7815.4915.54302,308
8/27/201415.9215.9915.5815.58344,780
8/26/201415.8415.9815.8015.88586,063
8/25/201416.1216.1215.7315.78668,860
8/22/201415.9016.2215.8016.09746,241
8/21/201415.5215.9015.4715.77477,559
8/20/201415.5915.5915.4915.52379,334
8/19/201415.7515.7515.5515.59555,574
8/18/201415.7315.8015.6215.661,013,940
8/15/201415.9215.9315.5115.54816,844
8/14/201415.9215.9915.7015.85523,545
8/13/201416.1516.1515.9515.96549,407
8/12/201416.3116.4316.0716.11438,831
8/11/201415.9516.4015.9516.391,192,469
8/8/201416.0316.5015.2815.763,243,903
8/7/201417.0517.1216.7816.82503,689
8/6/201417.0417.2816.9717.04299,314
8/5/201417.2117.2316.8817.00417,498
8/4/201417.2117.3516.9617.29343,829
8/1/201417.1017.4916.9917.19472,438
7/31/201416.9617.1516.7717.07439,311
7/30/201417.3617.5617.0717.14322,628
7/29/201417.5017.6017.2317.28209,032
7/28/201417.1817.6317.1217.46360,182
7/25/201417.3017.3716.9517.18438,425
7/24/201417.4017.5017.3217.39228,998
7/23/201417.6117.6317.3417.40261,398
7/22/201417.5017.7117.4017.51277,108
7/21/201417.2817.4917.2117.39217,471
7/18/201417.0417.4017.0017.33295,078
7/17/201417.0917.2116.9517.00350,323
7/16/201417.3417.4417.0517.14290,077
7/15/201417.3617.4617.1917.25274,632
7/14/201417.4517.5617.3417.44340,320
7/11/201417.2017.3617.1217.36368,816
7/10/201417.1817.4517.1617.21623,976
7/9/201417.6717.9517.5017.53779,215
7/8/201418.3618.3817.5617.601,418,212
7/7/201418.7818.9018.3418.37547,544
7/3/201418.8118.9118.6418.83232,049
7/2/201418.9119.0818.7318.76348,870
7/1/201418.9719.3018.8718.96350,080
6/30/201418.6518.9218.4818.87301,825
6/27/201418.6618.9418.3718.531,284,296
6/26/201419.0519.0518.5918.76179,952
6/25/201418.4219.0018.3118.96458,744
6/24/201418.5218.8718.4218.51253,598
6/23/201418.5718.5718.3518.51317,607
6/20/201418.9218.9218.3518.49595,302
6/19/201419.0619.2018.6918.85297,047
6/18/201418.9219.0318.5719.00335,841
6/17/201419.0919.1918.7518.88598,582
6/16/201418.9019.3518.8219.16516,067
6/13/201419.1919.3218.9218.96191,253
6/12/201418.9319.1518.7019.07562,508
6/11/201419.0719.1018.8618.98272,311
6/10/201419.3719.4918.9019.20593,883
6/9/201419.1419.5119.0419.35660,390
6/6/201419.0619.4219.0019.21467,483
6/5/201418.7219.0318.5018.93325,798
6/4/201418.6518.9918.6018.73355,565
6/3/201418.6918.9718.5018.67790,225
6/2/201418.9819.0318.6018.79523,385
5/30/201419.5519.7718.9018.97433,678
5/29/201419.9219.9719.3819.54316,749
5/28/201419.8820.3019.6419.85751,785
5/27/201419.5619.7619.4319.64466,449
5/23/201419.4519.5119.1619.50264,728
5/22/201419.5019.8119.2619.40512,344
5/21/201418.9519.5418.8319.501,387,501
5/20/201418.9119.1118.7018.94504,027
5/19/201418.5218.9618.5218.87489,361
5/16/201418.3618.5518.1518.52440,098
5/15/201418.5118.5418.1518.40480,078
5/14/201418.7718.9218.5018.52659,761
5/13/201418.5118.9118.4418.76797,864
5/12/201417.9618.6717.9218.59710,464
5/9/201417.8118.1817.6217.92883,671
5/8/201417.0717.9917.0717.88867,688
5/7/201417.4517.4517.0117.071,446,616
5/6/201417.1617.7417.1617.35962,992
5/5/201417.3317.6217.2217.251,551,312
5/2/201417.5217.7716.6517.513,469,640
5/1/201419.3319.4519.0319.43667,575
4/30/201418.9619.2818.8919.25894,857
4/29/201418.4718.9818.4018.94723,855
Trading Center