$13.82 +0.02 (%) Blrk En Cap Inc Shs - NYSE

Aug. 28, 2015 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CII historical data

Date Open High Low Close Volume
8/27/201513.7213.9413.6913.80236,268
8/26/201513.6213.6513.3413.62230,935
8/25/201513.7513.8113.3913.39182,846
8/24/201513.3313.6512.5213.28463,959
8/21/201514.4114.5014.0314.15246,277
8/20/201514.7714.8114.5614.5684,416
8/19/201514.9014.9114.8214.8776,176
8/18/201514.8914.9714.8614.9262,765
8/17/201514.8414.9214.8314.9059,690
8/14/201514.8514.9114.7814.8977,305
8/13/201514.8414.9014.7514.8782,691
8/12/201514.7314.9014.6514.90138,338
8/11/201514.8914.9614.8514.94117,937
8/10/201514.9015.0514.9015.01119,949
8/7/201514.8814.9214.8114.8366,135
8/6/201515.1815.2514.9114.91192,740
8/5/201515.1115.2415.0915.23133,221
8/4/201515.0015.1214.9915.06304,886
8/3/201514.9414.9914.8814.97238,350
7/31/201514.8814.9314.8614.9371,985
7/30/201514.8214.8614.7814.8455,254
7/29/201514.7114.8514.7114.8446,418
7/28/201514.5914.7514.5814.7480,816
7/27/201514.4814.5814.4314.55172,790
7/24/201514.8014.8014.5714.6069,053
7/23/201514.8314.8714.7514.7776,769
7/22/201514.8014.8414.7814.7949,560
7/21/201514.8114.8314.7614.8357,192
7/20/201514.8814.8914.8114.8165,098
7/17/201514.9214.9214.8714.8841,967
7/16/201514.8414.9214.8114.8974,006
7/15/201514.7714.8414.7614.7973,953
7/14/201514.8614.9314.7514.77193,800
7/13/201514.7914.9014.7514.8782,297
7/10/201514.7214.8114.7114.78114,145
7/9/201514.7414.7614.6014.60100,853
7/8/201514.7514.7714.6014.61170,373
7/7/201514.7814.9014.6814.88113,785
7/6/201514.7614.8214.7414.8187,410
7/2/201514.8414.8914.7614.85173,545
7/1/201514.7814.8814.7414.85198,191
6/30/201514.9514.9814.6714.67351,971
6/29/201515.0815.1414.8614.87154,705
6/26/201515.3515.3615.2115.2186,757
6/25/201515.3915.4115.3215.3357,647
6/24/201515.3815.4515.3415.3583,001
6/23/201515.4115.4815.3515.37185,671
6/22/201515.4115.4815.4115.4370,128
6/19/201515.3815.4215.3515.3847,151
6/18/201515.4015.5215.4015.41159,334
6/17/201515.3815.4715.3115.4370,931
6/16/201515.2715.3715.2715.34113,367
6/15/201515.3015.3515.2515.3064,716
6/12/201515.4215.4215.3315.3788,461
6/11/201515.3715.4515.3415.44113,694
6/10/201515.2815.4515.2815.41126,038
6/9/201515.2715.3015.2215.27121,655
6/8/201515.2615.3515.2615.31121,322
6/5/201515.2315.3215.2015.3180,241
6/4/201515.3215.3715.2515.27100,888
6/3/201515.3515.4415.3315.38104,502
6/2/201515.3415.4215.3115.3479,749
6/1/201515.4315.4915.3615.37144,187
5/29/201515.5415.5415.4215.4585,577
5/28/201515.4715.5115.4415.4970,061
5/27/201515.4515.5415.4215.5272,219
5/26/201515.4915.5115.4015.4279,774
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!