Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Cptl Invt (NQ: BKCC )

3.680 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 3.133 3.235 3.113 3.145 1,360,309 +0.03(+1.05%)
May 27, 2016 3.125 3.113 3.113 3.113 503,920 +0.00(+0.13%)
May 26, 2016 3.019 3.129 3.019 3.109 1,183,024 +0.09(+2.83%)
May 25, 2016 3.007 3.043 2.999 3.023 885,046 +0.02(+0.68%)
May 24, 2016 3.003 3.035 2.994 3.003 734,329 +0.00(+0.14%)
May 23, 2016 2.999 3.056 2.999 2.999 938,933 -0.01(-0.27%)
May 20, 2016 3.003 3.047 2.978 3.007 1,026,816 +0.01(+0.27%)
May 19, 2016 3.003 3.027 2.913 2.999 2,182,969 -0.03(-1.08%)
May 18, 2016 3.019 3.068 2.990 3.031 1,848,587 -0.02(-0.53%)
May 17, 2016 3.129 3.133 2.990 3.047 2,899,070 -0.09(-2.98%)
May 16, 2016 3.170 3.186 3.141 3.141 1,065,598 -0.03(-0.90%)
May 13, 2016 3.117 3.178 3.096 3.170 1,211,028 +0.02(+0.52%)
May 12, 2016 3.194 3.194 3.145 3.153 1,163,076 -0.04(-1.15%)
May 11, 2016 3.182 3.214 3.178 3.190 727,594 -0.02(-0.51%)
May 10, 2016 3.219 3.255 3.178 3.206 993,621 -0.01(-0.38%)
May 09, 2016 3.243 3.292 3.219 3.219 869,020 -0.04(-1.37%)
May 06, 2016 3.210 3.299 3.210 3.263 1,397,562 +0.04(+1.26%)
May 05, 2016 3.259 3.284 3.219 3.223 1,036,055 -0.04(-1.13%)
May 04, 2016 3.223 3.276 3.210 3.259 1,055,274 +0.05(+1.52%)
May 03, 2016 3.300 3.351 3.198 3.210 2,592,742 -0.12(-3.55%)
May 02, 2016 3.426 3.426 3.280 3.329 2,393,636 -0.10(-2.85%)
Apr 29, 2016 3.390 3.496 3.353 3.426 1,969,295 +0.02(+0.60%)
Apr 28, 2016 3.667 3.707 3.271 3.406 6,748,001 -0.46(-12.00%)
Apr 27, 2016 3.874 3.891 3.862 3.870 801,017 -0.02(-0.52%)
Apr 26, 2016 3.903 3.909 3.883 3.891 610,479 -0.00(-0.10%)
Apr 25, 2016 3.887 3.903 3.870 3.895 481,760 +0.02(+0.63%)
Apr 22, 2016 3.870 3.903 3.850 3.870 460,779 -0.02(-0.42%)
Apr 21, 2016 3.858 4.041 3.858 3.887 1,367,754 +0.02(+0.53%)
Apr 20, 2016 3.862 3.883 3.850 3.866 390,718 -0.00(-0.11%)
Apr 19, 2016 3.891 3.895 3.862 3.870 554,231 -0.00(-0.11%)
Apr 18, 2016 3.870 3.891 3.858 3.874 375,650 +0.00(+0.11%)
Apr 15, 2016 3.870 3.878 3.850 3.870 373,421 -0.02(-0.42%)
Apr 14, 2016 3.895 3.903 3.868 3.887 486,706 -0.01(-0.21%)
Apr 13, 2016 3.883 3.911 3.862 3.895 966,270 +0.02(+0.63%)
Apr 12, 2016 3.870 3.891 3.842 3.870 633,263 +0.00(+0.00%)
Apr 11, 2016 3.842 3.880 3.842 3.870 616,994 +0.03(+0.74%)
Apr 08, 2016 3.838 3.887 3.830 3.842 507,481 +0.01(+0.21%)
Apr 07, 2016 3.850 3.870 3.811 3.834 689,457 -0.03(-0.74%)
Apr 06, 2016 3.858 3.895 3.838 3.862 492,099 +0.01(+0.21%)
Apr 05, 2016 3.809 3.887 3.789 3.854 855,564 +0.02(+0.64%)
Apr 04, 2016 3.895 3.907 3.826 3.830 889,931 -0.07(-1.67%)
Apr 01, 2016 3.895 3.923 3.846 3.895 1,611,565 +0.06(+1.59%)
Mar 31, 2016 3.887 3.911 3.821 3.834 1,290,949 -0.05(-1.36%)
Mar 30, 2016 3.895 3.915 3.830 3.887 1,137,735 +0.01(+0.21%)
Mar 29, 2016 3.793 3.878 3.768 3.878 774,130 +0.09(+2.26%)
Mar 28, 2016 3.809 3.846 3.773 3.793 775,394 +0.00(+0.00%)
Mar 24, 2016 3.789 3.793 3.793 3.793 381,683 -0.01(-0.21%)
Mar 23, 2016 3.826 3.858 3.789 3.801 509,470 -0.02(-0.64%)
Mar 22, 2016 3.838 3.854 3.813 3.826 837,661 -0.03(-0.74%)
Mar 21, 2016 3.736 3.854 3.720 3.854 1,520,680 +0.13(+3.61%)
Mar 18, 2016 3.773 3.785 3.711 3.720 718,134 -0.04(-0.98%)
Mar 17, 2016 3.703 3.809 3.691 3.756 958,393 +0.07(+1.77%)
Mar 16, 2016 3.634 3.703 3.630 3.691 780,099 +0.03(+0.78%)
Mar 15, 2016 3.671 3.677 3.627 3.663 917,109 -0.00(-0.11%)
Mar 14, 2016 3.615 3.682 3.576 3.667 999,487 +0.06(+1.66%)
Mar 11, 2016 3.559 3.611 3.531 3.607 1,346,339 +0.08(+2.37%)
Mar 10, 2016 3.471 3.559 3.420 3.523 1,239,566 +0.02(+0.45%)
Mar 09, 2016 3.487 3.559 3.460 3.507 1,097,847 +0.04(+1.26%)
Mar 08, 2016 3.555 3.579 3.452 3.464 1,743,479 -0.12(-3.23%)
Mar 07, 2016 3.547 3.619 3.487 3.579 1,182,104 +0.04(+1.12%)
Mar 04, 2016 3.563 3.615 3.539 3.539 844,330 -0.01(-0.22%)
Mar 03, 2016 3.591 3.651 3.523 3.547 1,884,123 -0.04(-1.22%)
Mar 02, 2016 3.627 3.639 3.563 3.591 1,298,397 -0.05(-1.31%)
Mar 01, 2016 3.607 3.659 3.603 3.639 619,618 +0.04(+0.99%)
Feb 29, 2016 3.523 3.619 3.515 3.603 668,452 +0.10(+2.72%)
Feb 26, 2016 3.503 3.555 3.487 3.507 501,557 +0.02(+0.69%)
Feb 25, 2016 3.444 3.487 3.408 3.483 411,334 +0.05(+1.51%)
Feb 24, 2016 3.380 3.444 3.348 3.432 462,120 +0.02(+0.47%)
Feb 23, 2016 3.412 3.456 3.400 3.416 546,060 +0.00(+0.12%)
Feb 22, 2016 3.408 3.440 3.384 3.412 827,718 +0.00(+0.12%)
Feb 19, 2016 3.384 3.467 3.348 3.408 1,074,429 -0.09(-2.62%)
Feb 18, 2016 3.543 3.547 3.448 3.499 682,343 -0.02(-0.57%)
Feb 17, 2016 3.479 3.539 3.454 3.519 662,112 +0.06(+1.84%)
Feb 16, 2016 3.408 3.464 3.388 3.456 611,937 +0.07(+2.00%)
Feb 12, 2016 3.376 3.388 3.388 3.388 1,021,335 +0.03(+0.95%)
Feb 11, 2016 3.368 3.368 3.312 3.356 747,350 -0.03(-0.94%)
Feb 10, 2016 3.400 3.424 3.384 3.388 769,822 -0.01(-0.35%)
Feb 09, 2016 3.448 3.456 3.388 3.400 756,187 -0.06(-1.84%)
Feb 08, 2016 3.464 3.475 3.404 3.464 753,170 +0.00(+0.00%)
Feb 05, 2016 3.531 3.539 3.452 3.464 466,322 -0.06(-1.81%)
Feb 04, 2016 3.464 3.551 3.464 3.527 553,354 +0.07(+1.96%)
Feb 03, 2016 3.479 3.503 3.404 3.460 523,116 -0.01(-0.23%)
Feb 02, 2016 3.495 3.495 3.446 3.467 487,661 -0.04(-1.14%)
Feb 01, 2016 3.467 3.523 3.464 3.507 514,146 +0.03(+0.80%)
Jan 29, 2016 3.503 3.539 3.479 3.479 930,764 -0.02(-0.68%)
Jan 28, 2016 3.495 3.547 3.471 3.503 737,408 +0.02(+0.57%)
Jan 27, 2016 3.471 3.503 3.464 3.483 647,897 +0.01(+0.23%)
Jan 26, 2016 3.483 3.515 3.436 3.475 1,029,599 -0.01(-0.34%)
Jan 25, 2016 3.479 3.527 3.452 3.487 895,778 +0.00(+0.11%)
Jan 22, 2016 3.499 3.531 3.416 3.483 2,242,437 +0.04(+1.16%)
Jan 21, 2016 3.416 3.507 3.404 3.444 1,149,665 +0.02(+0.46%)
Jan 20, 2016 3.384 3.471 3.237 3.428 2,395,298 -0.00(-0.06%)
Jan 19, 2016 3.467 3.511 3.424 3.430 1,186,055 -0.02(-0.63%)
Jan 15, 2016 3.436 3.452 3.452 3.452 1,367,223 -0.08(-2.25%)
Jan 14, 2016 3.563 3.575 3.420 3.531 1,883,065 -0.03(-0.89%)
Jan 13, 2016 3.567 3.619 3.555 3.563 1,177,329 +0.00(+0.00%)
Jan 12, 2016 3.639 3.646 3.507 3.563 1,464,493 -0.04(-1.00%)
Jan 11, 2016 3.603 3.623 3.523 3.599 823,277 +0.02(+0.67%)
Jan 08, 2016 3.679 3.691 3.571 3.575 1,148,055 -0.09(-2.50%)
Jan 07, 2016 3.694 3.698 3.611 3.667 1,723,278 -0.03(-0.86%)
Jan 06, 2016 3.702 3.722 3.682 3.698 702,666 -0.04(-1.17%)
Jan 05, 2016 3.734 3.760 3.706 3.742 682,290 -0.00(-0.11%)
Jan 04, 2016 3.690 3.752 3.679 3.746 771,912 +0.00(+0.11%)
Dec 31, 2015 3.742 3.742 3.742 3.742 514,938 -0.01(-0.21%)
Dec 30, 2015 3.786 3.806 3.742 3.750 531,300 -0.06(-1.67%)
Dec 29, 2015 3.818 3.856 3.782 3.814 833,184 +0.04(+1.16%)
Dec 28, 2015 3.814 3.842 3.754 3.770 1,027,848 -0.07(-1.76%)
Dec 24, 2015 3.814 3.838 3.838 3.838 484,292 +0.04(+1.15%)
Dec 23, 2015 3.702 3.794 3.698 3.794 850,938 +0.13(+3.47%)
Dec 22, 2015 3.774 3.774 3.655 3.667 3,144,214 -0.06(-1.71%)
Dec 21, 2015 3.754 3.754 3.687 3.730 781,191 +0.03(+0.74%)
Dec 18, 2015 3.726 3.808 3.684 3.703 1,210,772 -0.04(-0.94%)
Dec 17, 2015 3.765 3.808 3.712 3.738 1,026,399 -0.05(-1.44%)
Dec 16, 2015 3.691 3.796 3.636 3.793 662,238 +0.10(+2.74%)
Dec 15, 2015 3.520 3.715 3.520 3.691 1,400,248 +0.16(+4.64%)
Dec 14, 2015 3.656 3.676 3.524 3.528 1,634,482 -0.13(-3.62%)
Dec 11, 2015 3.746 3.746 3.598 3.660 1,574,911 -0.12(-3.29%)
Dec 10, 2015 3.765 3.808 3.758 3.785 580,870 +0.01(+0.21%)
Dec 09, 2015 3.800 3.859 3.758 3.777 1,097,120 -0.05(-1.32%)
Dec 08, 2015 3.781 3.839 3.765 3.828 728,348 +0.01(+0.31%)
Dec 07, 2015 3.913 3.917 3.796 3.816 1,113,394 -0.10(-2.58%)
Dec 04, 2015 3.941 3.944 3.905 3.917 1,233,965 -0.02(-0.40%)
Dec 03, 2015 3.960 3.967 3.909 3.933 1,064,778 -0.02(-0.49%)
Dec 02, 2015 3.948 3.952 3.909 3.952 1,292,374 +0.02(+0.50%)
Dec 01, 2015 3.894 3.972 3.894 3.933 1,494,031 +0.03(+0.80%)
Nov 30, 2015 3.824 3.902 3.820 3.902 1,286,416 +0.09(+2.24%)
Nov 27, 2015 3.816 3.828 3.808 3.816 220,874 +0.00(+0.10%)
Nov 25, 2015 3.761 3.812 3.812 3.812 727,824 +0.03(+0.82%)
Nov 24, 2015 3.742 3.796 3.722 3.781 666,966 +0.04(+1.04%)
Nov 23, 2015 3.722 3.758 3.703 3.742 935,098 +0.04(+1.05%)
Nov 20, 2015 3.726 3.746 3.691 3.703 909,526 -0.03(-0.83%)
Nov 19, 2015 3.699 3.752 3.695 3.734 797,841 +0.04(+1.11%)
Nov 18, 2015 3.668 3.707 3.654 3.693 583,831 +0.05(+1.34%)
Nov 17, 2015 3.660 3.678 3.621 3.645 750,596 -0.03(-0.85%)
Nov 16, 2015 3.621 3.687 3.602 3.676 502,039 +0.07(+1.83%)
Nov 13, 2015 3.621 3.625 3.571 3.610 721,037 -0.02(-0.43%)
Nov 12, 2015 3.672 3.672 3.610 3.625 602,820 -0.05(-1.27%)
Nov 11, 2015 3.719 3.722 3.664 3.672 652,879 -0.04(-1.15%)
Nov 10, 2015 3.719 3.726 3.687 3.715 503,865 +0.00(+0.10%)
Nov 09, 2015 3.750 3.750 3.697 3.711 718,648 -0.03(-0.83%)
Nov 06, 2015 3.719 3.754 3.703 3.742 1,007,952 +0.01(+0.31%)
Nov 05, 2015 3.695 3.738 3.664 3.730 1,298,548 +0.05(+1.38%)
Nov 04, 2015 3.687 3.715 3.656 3.680 626,604 -0.02(-0.63%)
Nov 03, 2015 3.687 3.703 3.668 3.703 1,416,453 +0.03(+0.74%)
Nov 02, 2015 3.602 3.684 3.602 3.676 1,090,488 +0.06(+1.72%)
Oct 30, 2015 3.602 3.652 3.590 3.613 802,150 +0.03(+0.87%)
Oct 29, 2015 3.582 3.637 3.582 3.582 505,237 -0.02(-0.65%)
Oct 28, 2015 3.571 3.629 3.524 3.606 851,159 +0.05(+1.54%)
Oct 27, 2015 3.602 3.602 3.539 3.551 448,323 -0.05(-1.41%)
Oct 26, 2015 3.645 3.660 3.578 3.602 604,186 -0.04(-1.18%)
Oct 23, 2015 3.648 3.660 3.621 3.645 669,449 -0.00(-0.11%)
Oct 22, 2015 3.645 3.715 3.625 3.648 993,496 +0.02(+0.54%)
Oct 21, 2015 3.617 3.652 3.613 3.629 604,420 +0.02(+0.43%)
Oct 20, 2015 3.613 3.637 3.603 3.613 517,014 +0.01(+0.22%)
Oct 19, 2015 3.578 3.606 3.556 3.606 325,255 +0.00(+0.11%)
Oct 16, 2015 3.602 3.613 3.585 3.602 313,640 +0.01(+0.33%)
Oct 15, 2015 3.528 3.598 3.528 3.590 440,382 +0.05(+1.43%)
Oct 14, 2015 3.563 3.575 3.536 3.539 401,225 -0.02(-0.66%)
Oct 13, 2015 3.547 3.598 3.530 3.563 438,698 -0.02(-0.44%)
Oct 12, 2015 3.567 3.594 3.526 3.578 608,989 +0.03(+0.77%)
Oct 09, 2015 3.567 3.600 3.536 3.551 752,142 -0.03(-0.76%)
Oct 08, 2015 3.571 3.613 3.551 3.578 776,160 -0.02(-0.43%)
Oct 07, 2015 3.520 3.613 3.504 3.594 727,323 +0.07(+1.99%)
Oct 06, 2015 3.458 3.539 3.458 3.524 885,316 +0.04(+1.12%)
Oct 05, 2015 3.497 3.539 3.485 3.485 1,073,158 +0.02(+0.45%)
Oct 02, 2015 3.501 3.543 3.442 3.469 1,359,239 -0.10(-2.73%)
Oct 01, 2015 3.423 3.578 3.423 3.567 1,853,364 +0.12(+3.39%)
Sep 30, 2015 3.318 3.465 3.310 3.450 1,817,178 +0.20(+6.11%)
Sep 29, 2015 3.318 3.349 3.232 3.251 2,276,673 -0.07(-2.00%)
Sep 28, 2015 3.485 3.508 3.290 3.318 1,956,204 -0.20(-5.65%)
Sep 25, 2015 3.504 3.539 3.495 3.516 878,004 +0.03(+0.89%)
Sep 24, 2015 3.493 3.516 3.481 3.485 1,043,185 -0.02(-0.56%)
Sep 23, 2015 3.536 3.555 3.504 3.504 582,195 -0.02(-0.44%)
Sep 22, 2015 3.524 3.559 3.501 3.520 2,870,202 -0.04(-1.20%)
Sep 21, 2015 3.578 3.586 3.547 3.563 289,172 +0.01(+0.33%)
Sep 18, 2015 3.559 3.578 3.532 3.551 772,644 -0.01(-0.33%)
Sep 17, 2015 3.598 3.610 3.532 3.563 681,877 -0.04(-1.08%)
Sep 16, 2015 3.559 3.613 3.543 3.602 581,879 +0.02(+0.49%)
Sep 15, 2015 3.548 3.594 3.529 3.584 821,955 +0.04(+1.02%)
Sep 14, 2015 3.571 3.579 3.495 3.548 1,103,995 -0.02(-0.64%)
Sep 11, 2015 3.579 3.594 3.533 3.571 663,655 -0.02(-0.53%)
Sep 10, 2015 3.582 3.607 3.563 3.590 491,880 +0.02(+0.53%)
Sep 09, 2015 3.617 3.632 3.559 3.571 466,179 -0.05(-1.26%)
Sep 08, 2015 3.620 3.628 3.579 3.617 526,653 +0.04(+1.06%)
Sep 04, 2015 3.579 3.579 3.579 3.579 573,688 -0.03(-0.84%)
Sep 03, 2015 3.559 3.655 3.559 3.609 845,899 +0.08(+2.27%)
Sep 02, 2015 3.540 3.559 3.499 3.529 751,306 -0.00(-0.11%)
Sep 01, 2015 3.540 3.575 3.514 3.533 517,514 -0.06(-1.59%)
Aug 31, 2015 3.567 3.636 3.544 3.590 870,420 +0.02(+0.64%)
Aug 28, 2015 3.571 3.571 3.499 3.567 1,072,343 +0.01(+0.21%)
Aug 27, 2015 3.495 3.617 3.480 3.559 1,658,511 +0.10(+2.86%)
Aug 26, 2015 3.445 3.472 3.426 3.461 955,984 +0.03(+1.00%)
Aug 25, 2015 3.396 3.464 3.384 3.426 1,034,817 +0.07(+2.16%)
Aug 24, 2015 3.312 3.617 2.238 3.354 2,759,090 -0.11(-3.19%)
Aug 21, 2015 3.540 3.529 3.430 3.464 1,129,331 -0.06(-1.83%)
Aug 20, 2015 3.556 3.556 3.525 3.529 318,210 -0.02(-0.64%)
Aug 19, 2015 3.590 3.613 3.525 3.552 766,961 -0.06(-1.69%)
Aug 18, 2015 3.601 3.632 3.586 3.613 530,357 +0.00(+0.00%)
Aug 17, 2015 3.601 3.632 3.582 3.613 544,773 -0.01(-0.21%)
Aug 14, 2015 3.582 3.639 3.579 3.620 801,256 +0.02(+0.42%)
Aug 13, 2015 3.617 3.617 3.594 3.605 349,028 -0.01(-0.21%)
Aug 12, 2015 3.579 3.651 3.579 3.613 814,046 +0.00(+0.11%)
Aug 11, 2015 3.598 3.613 3.582 3.609 553,194 +0.00(+0.00%)
Aug 10, 2015 3.571 3.613 3.548 3.609 548,109 +0.03(+0.96%)
Aug 07, 2015 3.571 3.601 3.556 3.575 591,970 -0.02(-0.42%)
Aug 06, 2015 3.598 3.605 3.556 3.590 659,384 +0.00(+0.11%)
Aug 05, 2015 3.540 3.590 3.495 3.586 940,791 +0.06(+1.73%)
Aug 04, 2015 3.502 3.561 3.495 3.525 822,008 +0.01(+0.33%)
Aug 03, 2015 3.575 3.598 3.506 3.514 1,057,110 -0.08(-2.33%)
Jul 31, 2015 3.559 3.613 3.540 3.598 1,317,009 +0.03(+0.75%)
Jul 30, 2015 3.449 3.575 3.449 3.571 1,543,314 +0.14(+4.22%)
Jul 29, 2015 3.354 3.438 3.354 3.426 717,909 +0.06(+1.93%)
Jul 28, 2015 3.339 3.381 3.335 3.362 387,118 +0.02(+0.46%)
Jul 27, 2015 3.323 3.384 3.293 3.346 996,471 +0.03(+0.92%)
Jul 24, 2015 3.419 3.426 3.297 3.316 1,678,230 -0.10(-2.79%)
Jul 23, 2015 3.453 3.464 3.396 3.411 1,037,393 -0.03(-0.99%)
Jul 22, 2015 3.468 3.476 3.426 3.445 677,343 -0.04(-1.09%)
Jul 21, 2015 3.483 3.499 3.461 3.483 488,544 -0.02(-0.44%)
Jul 20, 2015 3.518 3.522 3.468 3.499 739,858 -0.03(-0.76%)
Jul 17, 2015 3.540 3.552 3.521 3.525 693,527 -0.02(-0.54%)
Jul 16, 2015 3.521 3.556 3.521 3.544 459,836 +0.03(+0.76%)
Jul 15, 2015 3.537 3.540 3.495 3.518 368,828 -0.02(-0.65%)
Jul 14, 2015 3.510 3.540 3.495 3.540 530,010 +0.03(+0.87%)
Jul 13, 2015 3.487 3.510 3.476 3.510 700,259 +0.03(+0.88%)
Jul 10, 2015 3.491 3.521 3.457 3.480 552,317 +0.00(+0.11%)
Jul 09, 2015 3.518 3.519 3.464 3.476 446,660 -0.01(-0.22%)
Jul 08, 2015 3.438 3.487 3.434 3.483 731,166 +0.01(+0.33%)
Jul 07, 2015 3.521 3.540 3.430 3.472 1,685,362 -0.05(-1.51%)
Jul 06, 2015 3.533 3.548 3.522 3.525 732,309 -0.02(-0.43%)
Jul 02, 2015 3.518 3.540 3.540 3.540 1,223,553 +0.06(+1.86%)
Jul 01, 2015 3.540 3.540 3.468 3.476 782,893 -0.00(-0.11%)
Jun 30, 2015 3.480 3.533 3.480 3.480 971,643 -0.00(-0.11%)
Jun 29, 2015 3.525 3.533 3.472 3.483 738,482 -0.05(-1.51%)
Jun 26, 2015 3.525 3.544 3.521 3.537 420,371 -0.01(-0.21%)
Jun 25, 2015 3.544 3.575 3.525 3.544 708,494 +0.00(+0.00%)
Jun 24, 2015 3.540 3.582 3.533 3.544 1,047,717 -0.01(-0.32%)
Jun 23, 2015 3.540 3.571 3.533 3.556 1,304,947 +0.03(+0.86%)
Jun 22, 2015 3.544 3.554 3.494 3.525 1,442,206 -0.02(-0.54%)
Jun 19, 2015 3.579 3.586 3.542 3.544 1,001,950 -0.04(-1.06%)
Jun 18, 2015 3.605 3.617 3.567 3.582 1,011,002 -0.02(-0.63%)
Jun 17, 2015 3.594 3.624 3.575 3.605 985,257 +0.01(+0.32%)
Jun 16, 2015 3.579 3.601 3.556 3.594 1,186,442 +0.03(+0.75%)
Jun 15, 2015 3.563 3.585 3.537 3.567 1,194,767 -0.01(-0.31%)
Jun 12, 2015 3.586 3.589 3.556 3.578 985,185 -0.01(-0.21%)
Jun 11, 2015 3.593 3.608 3.556 3.586 1,084,188 +0.00(+0.10%)
Jun 10, 2015 3.567 3.604 3.556 3.582 874,203 +0.03(+0.73%)
Jun 09, 2015 3.556 3.586 3.552 3.556 921,739 -0.01(-0.31%)
Jun 08, 2015 3.601 3.601 3.556 3.567 516,772 -0.02(-0.62%)
Jun 05, 2015 3.589 3.593 3.556 3.589 584,628 +0.01(+0.31%)
Jun 04, 2015 3.623 3.623 3.563 3.578 831,431 -0.06(-1.54%)
Jun 03, 2015 3.560 3.645 3.554 3.634 1,536,833 +0.08(+2.20%)
Jun 02, 2015 3.537 3.556 3.522 3.556 672,567 +0.03(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.