BlackRock New Jersy Shs of Benef.Interest  $14.69

down 0.00


25/7/2014 04:00 PM  |  AMEX : BLJ  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLJ historical data

Date Open High Low Close Volume
7/25/201414.5414.6914.5214.693,432
7/24/201414.5914.6214.5214.5210,800
7/23/201414.6514.6514.5314.584,221
7/22/201414.5614.6814.5614.577,650
7/21/201414.5114.6314.5114.552,852
7/18/201414.5014.5514.4914.503,776
7/17/201414.5114.5114.4914.502,595
7/16/201414.5814.6214.5114.548,896
7/15/201414.7014.7014.6114.614,704
7/14/201414.7014.7414.6414.714,994
7/11/201414.6614.7714.6114.686,489
7/10/201414.6614.7614.6614.673,177
7/9/201414.8214.8214.7014.715,010
7/8/201414.7914.8314.7314.755,045
7/7/201414.7314.8514.7314.735,234
7/3/201414.9014.9014.7414.794,204
7/2/201415.0815.1314.7814.976,252
7/1/201415.1015.4414.9615.1810,306
6/30/201415.2515.4315.1015.106,070
6/27/201415.0915.2815.0915.275,856
6/26/201415.4515.4515.1915.196,872
6/25/201415.2815.2815.2815.281,833
6/24/201415.2015.2715.1815.273,229
6/23/201415.0715.2315.0715.206,377
6/20/201414.9915.0914.9915.065,967
6/19/201414.8915.0714.8915.044,167
6/18/201414.8914.8914.7814.811,240
6/17/201414.9114.9714.8614.912,199
6/16/201414.9514.9514.8814.88811
6/13/201414.9414.9514.9414.951,909
6/12/201414.9214.9514.7814.954,956
6/11/201414.8914.9314.8614.932,458
6/10/201414.8914.9014.8114.903,214
6/9/201414.8114.8814.8114.855,352
6/6/201414.8214.9214.8114.817,866
6/5/201414.8114.8614.8114.833,814
6/4/201414.9214.9214.8114.848,604
6/3/201414.8814.8814.8014.823,437
6/2/201414.9214.9214.8014.8312,334
5/30/201414.8314.8814.8314.841,955
5/29/201414.9114.9514.8414.857,198
5/28/201414.9514.9514.8614.914,005
5/27/201415.0015.0014.8514.917,028
5/23/201415.0015.0014.8614.912,487
5/22/201414.9014.9514.9014.953,978
5/21/201414.9614.9614.8214.953,166
5/20/201414.9614.9614.9014.967,600
5/19/201414.7814.9614.7814.924,504
5/16/201414.8114.9014.8014.833,087
5/15/201414.6614.8514.6614.805,326
5/14/201414.7214.7214.6814.702,667
5/13/201414.8314.8314.7214.727,494
5/12/201414.7614.8114.7514.811,463
5/9/201414.8314.8314.7814.783,677
5/8/201414.8214.8214.7914.792,419
5/7/201414.8214.9314.7914.794,848
5/6/201414.8214.9014.7914.907,572
5/5/201414.7914.8714.7614.843,046
5/2/201414.9514.9514.8314.854,399
5/1/201414.9014.9514.8714.884,756
4/30/201414.7014.9514.7014.827,106
4/29/201414.8614.8614.6914.764,912
4/28/201414.8014.8014.8014.80438
4/25/201414.7414.8514.6714.72912
4/24/201414.7214.8214.7214.782,675
4/23/201414.5014.8514.5014.7616,441
4/22/201414.3214.5014.3214.507,337
4/21/201414.3714.3714.3714.37527
4/17/201414.3514.4114.3014.304,266
4/16/201414.3314.3314.1814.2810,780
4/15/201414.1814.2514.1614.245,282
4/14/201413.9014.2813.8414.1737,597
4/11/201413.8413.9813.8413.914,603
4/10/201413.9113.9913.9113.958,827
4/9/201413.9213.9413.8813.912,992
4/8/201413.8514.0013.8513.9310,810
4/7/201413.9213.9213.8813.894,587
4/4/201413.8313.9213.8313.8710,161
4/3/201413.9013.9013.7513.8919,260
4/2/201413.8013.8513.7313.7418,066
4/1/201413.8113.8113.7913.804,796
3/31/201413.9313.9413.8613.904,332
3/28/201413.9013.9713.9013.932,307
3/27/201413.9413.9713.8113.942,207
3/26/201413.9013.9013.7513.884,990
3/25/201413.8113.8213.7513.753,854
3/24/201413.8713.8713.7413.745,910
3/21/201413.7513.8613.7513.797,294
3/20/201413.8313.8313.7313.825,202
3/19/201414.0814.0813.8513.884,728
3/18/201414.0014.0013.9213.986,126
3/17/201413.9913.9913.9313.9310,414
3/14/201413.9113.9213.8913.89825
3/13/201413.9213.9613.9013.901,996
3/12/201413.8513.9613.8113.951,883
3/11/201413.8713.8713.8313.861,571
3/10/201413.8013.8613.8013.824,042
3/7/201413.8613.8613.8013.806,188
3/6/201413.9813.9813.8913.896,724
3/5/201413.9313.9913.9013.922,349
Trading Center