Blucora Inc $17.28

down 0.00


29/7/2014 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
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
4/28/201418.6218.8818.3018.39672,388
4/25/201419.0019.1018.5018.52836,751
4/24/201419.2819.3418.7319.08514,881
4/23/201419.3319.4919.0219.11331,231
4/22/201419.3019.6019.1819.41343,827
4/21/201419.2919.4919.0619.25487,395
4/17/201419.1519.3918.9419.19366,631
4/16/201419.0019.2618.9019.24254,608
4/15/201419.0319.1118.5118.93312,773
4/14/201419.1419.3718.7518.97408,806
4/11/201419.1819.4318.8418.96499,508
4/10/201419.3619.5019.1119.27852,966
4/9/201418.8319.4118.7819.39827,179
4/8/201418.4718.9618.4718.77401,952
4/7/201418.3218.7218.0618.47798,168
4/4/201418.9218.9718.1818.32860,063
4/3/201419.0319.1218.4818.78689,584
4/2/201419.3419.5218.8618.99809,349
4/1/201419.7319.9019.1619.29769,079
3/31/201419.2519.7719.0919.69792,937
3/28/201419.1419.4418.8519.11545,045
3/27/201419.1719.3218.7119.13421,997
3/26/201419.5719.7119.1019.12473,280
3/25/201419.4619.6219.2519.46633,296
3/24/201419.6019.8119.0419.41555,871
3/21/201419.6519.8819.3819.54827,575
3/20/201419.6419.8319.2419.54435,019
3/19/201419.7819.9119.5019.63418,601
3/18/201419.5719.9519.3819.84448,558
3/17/201419.6219.7819.2019.53705,951
3/14/201419.5219.6619.2719.53508,939
3/13/201419.9920.0019.5119.60772,237
3/12/201419.9220.0619.7620.00629,188
3/11/201420.0520.1419.8920.00707,670
3/10/201420.0520.1619.9020.10743,485
3/7/201420.1520.1519.8320.09742,252
Trading Center