$14.91 +0.07 (%) Blrk En Cap Inc Shs - NYSE

Nov. 21, 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
11/21/201414.9814.9914.9014.91132,724
11/20/201414.6914.8414.6814.8477,348
11/19/201414.6914.7614.6814.7664,836
11/18/201414.6614.7314.6614.7395,169
11/17/201414.6714.7214.6614.6892,016
11/14/201414.6614.7314.6614.7354,379
11/13/201414.7514.8014.6814.6975,136
11/12/201414.7614.8014.7214.7594,178
11/11/201414.7514.8714.6814.87119,273
11/10/201414.8414.8714.7414.76130,032
11/7/201414.9214.9714.8214.87132,217
11/6/201414.9315.0014.8714.95133,389
11/5/201414.9915.0314.8414.97124,091
11/4/201414.9415.0114.8814.95108,052
11/3/201414.8615.0514.8614.99106,063
10/31/201415.0215.0214.8414.89123,347
10/30/201414.5814.7614.5814.7670,652
10/29/201414.7214.7514.5814.65111,588
10/28/201414.5314.6614.5214.66111,048
10/27/201414.5014.5014.4014.4895,803
10/24/201414.4714.5314.4214.5352,070
10/23/201414.4014.4914.3614.4498,033
10/22/201414.2414.3714.2414.2698,069
10/21/201413.9414.2413.8514.24156,428
10/20/201413.8313.8513.7813.81144,915
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center