Blueknight Srs A Uts (NQ: BKEPP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	3.508	3.534	3.420	3.529	21,639	-0.01(-0.29%)
Jun 29, 2016	3.503	3.539	3.482	3.539	9,762	-0.02(-0.44%)
Jun 28, 2016	3.503	3.555	3.467	3.555	11,751	+0.04(+1.18%)
Jun 27, 2016	3.550	3.550	3.435	3.514	5,406	-0.04(-1.17%)
Jun 24, 2016	3.374	3.555	3.374	3.555	88,506	+0.12(+3.63%)
Jun 23, 2016	3.498	3.498	3.379	3.431	65,809	-0.04(-1.19%)
Jun 22, 2016	3.508	3.508	3.451	3.472	100,418	-0.03(-0.74%)
Jun 21, 2016	3.565	3.565	3.472	3.498	81,219	-0.01(-0.30%)
Jun 20, 2016	3.539	3.539	3.498	3.508	14,553	+0.01(+0.15%)
Jun 17, 2016	3.524	3.524	3.498	3.503	82,678	-0.02(-0.44%)
Jun 15, 2016	3.472	3.519	3.519	3.519	21	+0.03(+0.95%)
Jun 14, 2016	3.529	3.539	3.472	3.486	33,221	-0.02(-0.50%)
Jun 13, 2016	3.493	3.503	3.488	3.503	4,596	-0.05(-1.31%)
Jun 10, 2016	3.524	3.555	3.524	3.550	16,595	+0.06(+1.63%)
Jun 09, 2016	3.524	3.529	3.493	3.493	13,976	-0.03(-0.74%)
Jun 08, 2016	3.518	3.520	3.482	3.519	23,704	+0.05(+1.34%)
Jun 07, 2016	3.514	3.537	3.472	3.472	232,294	-0.03(-0.89%)
Jun 06, 2016	3.535	3.550	3.503	3.503	15,748	-0.02(-0.59%)
Jun 03, 2016	3.519	3.529	3.472	3.524	52,516	+0.00(+0.00%)
Jun 02, 2016	3.524	3.524	3.503	3.524	79,695	-0.02(-0.59%)
Jun 01, 2016	3.539	3.550	3.503	3.545	27,490	+0.01(+0.15%)
May 31, 2016	3.559	3.648	3.524	3.539	179,876	-0.03(-0.87%)
May 27, 2016	3.555	3.571	3.571	3.571	41,102	-0.03(-0.86%)
May 26, 2016	3.591	3.612	3.581	3.602	107,291	+0.04(+1.16%)
May 25, 2016	3.560	3.648	3.550	3.560	59,760	+0.04(+1.03%)
May 24, 2016	3.519	3.529	3.519	3.524	42,259	-0.01(-0.29%)
May 23, 2016	3.498	3.534	3.488	3.534	45,424	+0.11(+3.18%)
May 20, 2016	3.462	3.514	3.425	3.425	35,972	-0.03(-0.75%)
May 19, 2016	3.472	3.499	3.415	3.451	41,005	-0.07(-2.06%)
May 18, 2016	3.550	3.560	3.498	3.524	20,334	-0.04(-1.16%)
May 17, 2016	3.550	3.565	3.519	3.565	3,168	+0.07(+2.08%)
May 16, 2016	3.524	3.628	3.428	3.493	49,644	-0.06(-1.61%)
May 13, 2016	3.628	3.669	3.514	3.550	27,584	-0.05(-1.44%)
May 12, 2016	3.591	3.685	3.550	3.602	20,030	+0.00(+0.00%)
May 11, 2016	3.591	3.645	3.591	3.602	2,973	-0.03(-0.71%)
May 10, 2016	3.524	3.628	3.498	3.628	52,027	+0.15(+4.17%)
May 09, 2016	3.545	3.561	3.420	3.482	16,224	-0.04(-1.18%)
May 06, 2016	3.524	3.539	3.519	3.524	67,828	-0.02(-0.44%)
May 05, 2016	3.545	3.617	3.503	3.539	18,756	+0.01(+0.29%)
May 04, 2016	3.534	3.555	3.529	3.529	10,916	-0.01(-0.15%)
May 03, 2016	3.633	3.633	3.524	3.534	95,489	-0.11(-3.01%)
May 02, 2016	3.685	3.685	3.633	3.644	16,230	-0.03(-0.82%)
Apr 29, 2016	3.685	3.685	3.633	3.674	11,305	+0.08(+2.29%)
Apr 28, 2016	3.612	3.689	3.577	3.592	19,200	-0.02(-0.68%)
Apr 27, 2016	3.663	3.663	3.582	3.616	58,789	-0.09(-2.34%)
Apr 26, 2016	3.733	3.733	3.663	3.703	28,404	-0.01(-0.14%)
Apr 25, 2016	3.733	3.868	3.698	3.708	45,339	-0.02(-0.41%)
Apr 22, 2016	3.690	3.723	3.665	3.723	34,234	+0.02(+0.41%)
Apr 21, 2016	3.738	3.738	3.649	3.708	31,803	+0.02(+0.55%)
Apr 20, 2016	3.544	3.764	3.479	3.688	88,152	+0.15(+4.29%)
Apr 19, 2016	3.435	3.536	3.430	3.536	62,148	+0.10(+2.94%)
Apr 18, 2016	3.385	3.435	3.385	3.435	10,293	+0.04(+1.19%)
Apr 15, 2016	3.400	3.456	3.385	3.395	14,441	-0.02(-0.70%)
Apr 14, 2016	3.461	3.461	3.380	3.419	17,933	-0.03(-0.91%)
Apr 13, 2016	3.390	3.486	3.390	3.450	29,525	+0.08(+2.25%)
Apr 12, 2016	3.461	3.461	3.375	3.375	52,073	-0.11(-3.05%)
Apr 11, 2016	3.349	3.481	3.334	3.481	64,040	+0.13(+3.80%)
Apr 08, 2016	3.360	3.461	3.347	3.353	18,806	+0.01(+0.42%)
Apr 07, 2016	3.385	3.385	3.339	3.339	24,446	-0.05(-1.49%)
Apr 06, 2016	3.395	3.395	3.390	3.390	13,917	-0.01(-0.15%)
Apr 05, 2016	3.385	3.395	3.385	3.395	15,924	+0.06(+1.66%)
Apr 04, 2016	3.376	3.398	3.334	3.339	17,185	+0.00(+0.15%)

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.