$15.52 -0.03 (%) Blrk En Cap Inc Shs - NYSE

May. 22, 2015 | 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
5/22/201515.5615.5715.4615.5258,074
5/21/201515.5815.6215.5315.5571,462
5/20/201515.5115.6215.5015.6074,105
5/19/201515.5015.6315.4815.48102,904
5/18/201515.4515.5315.4115.5294,796
5/15/201515.4615.4915.4115.42141,090
5/14/201515.5615.6015.4715.48142,966
5/13/201515.4815.5715.4815.5573,064
5/12/201515.4515.6115.4315.56132,056
5/11/201515.5115.5815.4715.5094,775
5/8/201515.6215.6715.5515.57137,208
5/7/201515.6115.6115.5415.5769,239
5/6/201515.4715.6515.4715.61158,142
5/5/201515.4515.5315.4415.4770,535
5/4/201515.5315.5715.4615.4699,801
5/1/201515.4615.5615.4615.5593,157
4/30/201515.5815.5815.4115.43139,004
4/29/201515.4415.6215.4115.62142,124
4/28/201515.3915.4915.3115.49118,318
4/27/201515.5515.5815.4015.4386,452
4/24/201515.4615.5115.4115.50101,960
4/23/201515.3015.4515.2815.45144,693
4/22/201515.2315.3015.2115.3072,413
4/21/201515.2715.2915.2015.2156,288
4/20/201515.1615.2915.1615.27125,400
4/17/201515.0715.1115.0315.1078,695
4/16/201515.1815.2015.1315.1598,265
4/15/201515.1615.2315.1415.19165,390
4/14/201515.0215.1215.0015.10100,085
4/13/201515.0415.1015.0115.0682,320
4/10/201515.1115.1415.0615.11113,621
4/9/201515.0715.1215.0415.12132,075
4/8/201514.9415.0514.9115.04147,635
4/7/201514.9115.0214.8814.93112,245
4/6/201514.7614.9614.7614.9186,936
4/2/201514.8514.8914.8214.85204,615
4/1/201515.0315.0314.9014.92110,786
3/31/201514.9915.0814.9415.05268,450
3/30/201514.8715.0114.8715.00105,732
3/27/201514.8114.8814.8114.8462,981
3/26/201514.8714.9314.8214.83163,278
3/25/201514.9815.0114.9414.96132,542
3/24/201515.0815.1114.9714.97140,959
3/23/201514.9815.1114.9815.09108,742
3/20/201514.9815.0714.9514.9896,703
3/19/201514.9814.9814.9014.9482,635
3/18/201514.8915.0314.8314.9776,144
3/17/201514.9414.9614.8714.9560,397
3/16/201514.9415.0414.9015.0366,790
3/13/201514.9514.9514.8114.9258,528
3/12/201514.8514.9514.8414.9485,727
3/11/201514.8814.9114.8414.8593,980
3/10/201515.1115.1114.9714.99119,083
3/9/201515.1115.2615.1115.17151,934
3/6/201515.1515.1915.0815.1485,802
3/5/201515.2515.3115.1715.18161,900
3/4/201515.1715.2515.1215.25120,615
3/3/201515.1615.2015.1315.2066,051
3/2/201515.1615.2415.1415.16132,274
2/27/201515.2315.2515.1515.17110,641
2/26/201515.1815.2515.1815.2293,553
2/25/201515.1815.2215.1415.2293,914
2/24/201515.1115.2015.0815.17106,094
2/23/201515.0715.0915.0415.09103,302
2/20/201514.9915.0914.9515.0496,128
2/19/201514.9215.0314.9014.98141,982
2/18/201514.8114.9414.8114.94142,435
2/17/201514.8114.8814.7914.85147,304
2/13/201514.6914.7914.6614.7880,298
2/12/201514.6014.6814.5914.63120,172
2/11/201514.4514.5614.4514.55138,451
2/10/201514.4814.6114.4614.60148,234
2/9/201514.4614.5314.4314.43146,831
2/6/201514.5814.5814.4814.5197,661
2/5/201514.4014.5814.4014.58196,574
2/4/201514.3714.4614.3414.37133,098
2/3/201514.3214.4114.3014.39116,166
2/2/201514.2214.2714.0914.24152,613
1/30/201514.2414.2914.1414.15136,541
1/29/201514.1914.3114.0914.31142,108
1/28/201514.3214.3514.1414.16114,418
1/27/201514.3114.3514.2014.29142,018
1/26/201514.4814.4814.3914.41140,224
1/23/201514.4514.5014.4314.48103,006
1/22/201514.3214.4614.2214.45185,404
1/21/201514.1114.2214.0814.20141,033
1/20/201514.1214.1614.0514.13157,835
1/16/201513.9814.1313.9814.10205,553
1/15/201514.0514.0513.9113.96152,444
1/14/201513.8814.0013.8513.99155,735
1/13/201514.1214.2413.9414.05155,463
1/12/201514.2414.2914.1214.17142,196
1/9/201514.3014.3214.2514.27137,039
1/8/201514.0914.3214.0914.30227,060
1/7/201513.9914.0813.9714.03161,674
1/6/201513.9414.1013.8313.91209,306
1/5/201514.1014.1613.8913.98234,335
1/2/201514.0914.2914.0914.19141,950
12/31/201414.3314.4613.9713.97763,877
12/30/201414.3814.4514.3414.34291,758
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center