$13.81 -0.06 (%) Blrk En Cap Inc Shs - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CII historical data

Date Open High Low Close Volume
10/17/201413.7013.9513.6313.87190,028
10/16/201413.1513.6613.1513.54449,810
10/15/201413.6513.6513.1613.40332,617
10/14/201413.9013.9113.6713.67255,195
10/13/201414.2814.3313.8513.85181,784
10/10/201414.6614.8214.2714.35160,228
10/9/201415.0615.0614.8214.90141,302
10/8/201414.9015.0414.7815.0496,521
10/7/201414.9314.9514.8314.8992,351
10/6/201414.9214.9814.8614.98149,683
10/3/201414.5714.8014.5614.78136,509
10/2/201414.8014.8114.4514.54246,638
10/1/201414.8914.8914.7514.79204,791
9/30/201415.0515.0614.8514.85323,588
9/29/201414.9815.0614.9315.0591,593
9/26/201414.9215.0514.9015.05101,885
9/25/201415.0415.0514.9114.92121,162
9/24/201415.0115.0915.0115.03159,364
9/23/201415.0615.0815.0015.02166,908
9/22/201415.2415.2415.0415.07114,412
9/19/201415.2915.3015.2315.2776,752
9/18/201415.2115.2815.1815.26121,557
9/17/201415.1515.2115.1415.1897,204
9/16/201415.0115.1515.0115.15116,203
9/15/201415.1015.1015.0015.03172,066
9/12/201415.1015.1015.0315.0684,146
9/11/201415.1015.1315.0715.09113,220
9/10/201415.3615.3615.2115.27131,947
9/9/201415.4715.4715.2015.24194,926
9/8/201415.4715.4915.4015.46212,789
9/5/201415.4315.4715.3515.47162,918
9/4/201415.3715.4015.3215.40111,658
9/3/201415.4115.4315.2715.34129,013
9/2/201415.2815.3415.2615.34188,075
8/29/201415.2215.2515.1715.25214,897
8/28/201414.9915.1814.9815.18245,712
8/27/201415.0415.0514.9915.0598,890
8/26/201415.0215.0414.9715.02139,372
8/25/201415.0115.0414.9815.01127,192
8/22/201415.0015.0314.9314.98129,028
8/21/201414.9615.0614.9514.98129,982
8/20/201414.9915.0414.9214.99139,517
8/19/201414.9915.0014.9415.0090,915
8/18/201414.9014.9514.8814.9584,294
8/15/201414.8914.9114.7514.8160,573
8/14/201414.7714.8514.7414.83112,632
8/13/201414.6714.7414.6314.74112,563
8/12/201414.6714.6814.5814.6074,907
8/11/201414.6214.7014.6114.66124,431
8/8/201414.4614.5614.4314.5661,997
8/7/201414.4014.4714.3714.46150,069
8/6/201414.3714.3914.3314.3799,450
8/5/201414.4414.4914.3414.42134,369
8/4/201414.4914.6014.4014.48126,445
8/1/201414.6114.7314.4414.44189,142
7/31/201414.9614.9614.6414.64212,247
7/30/201415.0215.0414.8915.02265,704
7/29/201415.0715.0914.9915.01115,259
7/28/201415.2015.2215.0715.07161,031
7/25/201415.2215.2415.1515.1996,018
7/24/201415.2315.2515.1915.2475,424
7/23/201415.0515.2215.0515.19183,441
7/22/201415.0415.1015.0315.07171,722
7/21/201415.0115.0214.9614.9969,823
7/18/201414.9615.0414.9415.0266,144
7/17/201415.0015.0614.8914.91125,770
7/16/201415.0415.1015.0315.06104,835
7/15/201415.0315.0414.9214.96106,747
7/14/201415.0915.0914.9615.00155,496
7/11/201414.9615.0614.9515.01123,152
7/10/201414.9315.0414.8914.99180,410
7/9/201415.0015.0314.9514.99133,050
7/8/201414.9714.9814.9014.98116,862
7/7/201414.9215.0114.8914.96245,724
7/3/201414.7414.9214.7414.88122,941
7/2/201414.7214.7914.7214.74224,996
7/1/201414.7914.8914.7414.74257,186
6/30/201414.8014.8514.7214.73252,782
6/27/201414.7714.8314.7314.76135,355
6/26/201414.8514.8514.7714.79148,245
6/25/201414.6414.8314.6414.82184,163
6/24/201414.6414.7014.6014.63188,135
6/23/201414.7614.7714.5814.63191,266
6/20/201414.8614.8914.7114.73148,083
6/19/201414.9114.9914.8314.85152,781
6/18/201414.7914.9614.7914.86154,549
6/17/201414.8614.8614.7314.76173,732
6/16/201414.9615.0014.8114.86174,071
6/13/201414.8315.0114.7814.97178,018
6/12/201415.0615.0614.7714.81188,520
6/11/201415.1515.2615.1015.24202,485
6/10/201415.1015.1715.0015.17205,532
6/9/201414.8915.0814.8915.08239,073
6/6/201414.9114.9714.8914.91136,871
6/5/201414.8414.9314.8214.93128,025
6/4/201414.7514.8514.7114.85211,039
6/3/201414.6914.7614.6814.76112,225
6/2/201414.7314.7514.6614.75125,795
5/30/201414.7614.8014.6414.74239,096
5/29/201414.7714.7814.7414.77205,342
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center