Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	1.821	1.958	1.791	1.793	202,598	-0.03(-1.40%)
Jan 29, 2009	1.910	1.937	1.819	1.819	265,332	-0.12(-6.01%)
Jan 28, 2009	2.015	2.077	1.933	1.935	454,079	-0.06(-2.97%)
Jan 27, 2009	1.981	2.098	1.981	1.994	245,036	+0.01(+0.64%)
Jan 26, 2009	2.079	2.123	1.969	1.981	218,861	-0.04(-2.19%)
Jan 23, 2009	2.028	2.070	2.009	2.026	133,035	-0.07(-3.33%)
Jan 22, 2009	2.085	2.159	2.024	2.096	185,380	-0.04(-2.07%)
Jan 21, 2009	2.085	2.165	2.068	2.140	570,885	+0.08(+4.01%)
Jan 20, 2009	2.140	2.191	2.011	2.058	218,005	-0.12(-5.35%)
Jan 16, 2009	2.032	2.182	2.032	2.174	183,039	+0.17(+8.32%)
Jan 15, 2009	2.038	2.038	1.907	2.007	273,556	-0.03(-1.56%)
Jan 14, 2009	2.032	2.121	1.958	2.038	273,570	-0.04(-2.13%)
Jan 13, 2009	1.916	2.142	1.916	2.083	303,798	+0.13(+6.49%)
Jan 12, 2009	2.153	2.320	1.956	1.956	328,090	-0.20(-9.14%)
Jan 09, 2009	2.326	2.400	2.127	2.153	160,647	-0.17(-7.29%)
Jan 08, 2009	2.225	2.343	2.161	2.322	207,417	+0.09(+4.08%)
Jan 07, 2009	2.225	2.396	2.136	2.231	311,596	-0.04(-1.86%)
Jan 06, 2009	2.220	2.309	2.030	2.273	297,574	+0.08(+3.66%)
Jan 05, 2009	2.220	2.220	2.053	2.193	387,723	+0.00(+0.19%)
Jan 02, 2009	2.089	2.195	1.926	2.189	371,190	+0.10(+4.97%)
Dec 31, 2008	1.935	2.104	1.812	2.085	423,492	+0.15(+7.52%)
Dec 30, 2008	1.742	1.960	1.742	1.939	347,333	+0.22(+12.52%)
Dec 29, 2008	1.850	1.990	1.696	1.723	333,661	-0.29(-14.21%)
Dec 26, 2008	2.009	2.066	1.994	2.009	183,105	+0.02(+0.96%)
Dec 24, 2008	2.009	2.045	1.963	1.990	79,772	-0.04(-1.77%)
Dec 23, 2008	2.009	2.117	1.990	2.026	154,495	+0.04(+1.81%)
Dec 22, 2008	2.058	2.102	1.812	1.990	303,230	-0.07(-3.29%)
Dec 19, 2008	2.170	2.220	2.047	2.058	541,390	-0.01(-0.51%)
Dec 18, 2008	2.113	2.216	1.994	2.068	232,858	-0.04(-1.71%)
Dec 17, 2008	2.045	2.104	1.948	2.104	263,209	+0.02(+1.01%)
Dec 16, 2008	1.926	2.132	1.868	2.083	359,529	+0.21(+10.92%)
Dec 15, 2008	1.922	2.083	1.830	1.878	129,356	-0.04(-1.99%)
Dec 12, 2008	1.702	1.922	1.558	1.916	239,176	+0.18(+10.08%)
Dec 11, 2008	1.840	1.922	1.719	1.740	178,584	-0.16(-8.35%)
Dec 10, 2008	1.865	1.984	1.861	1.899	339,497	+0.05(+2.75%)
Dec 09, 2008	1.893	2.072	1.848	1.848	225,708	-0.08(-4.27%)
Dec 08, 2008	2.051	2.129	1.931	1.931	689,658	-0.08(-3.79%)
Dec 05, 2008	2.007	2.009	1.840	2.007	835,882	-0.04(-2.17%)
Dec 04, 2008	2.127	2.167	1.990	2.051	378,950	-0.11(-4.90%)
Dec 03, 2008	2.105	2.176	1.958	2.157	219,353	+0.12(+5.70%)
Dec 02, 2008	1.967	2.098	1.863	2.041	246,790	+0.11(+5.93%)
Dec 01, 2008	2.129	2.140	1.903	1.926	374,434	-0.24(-11.12%)
Nov 28, 2008	2.083	2.176	2.015	2.167	117,372	+0.07(+3.54%)
Nov 26, 2008	1.871	2.146	1.871	2.093	518,895	+0.16(+8.55%)
Nov 25, 2008	1.876	2.009	1.797	1.929	889,258	+0.10(+5.19%)
Nov 24, 2008	1.647	1.833	1.575	1.833	616,888	+0.26(+16.85%)
Nov 21, 2008	1.444	1.588	1.277	1.569	753,149	+0.12(+8.64%)
Nov 20, 2008	1.341	1.561	1.288	1.444	442,597	+0.08(+6.06%)
Nov 19, 2008	1.578	1.692	1.362	1.362	464,261	-0.24(-15.15%)
Nov 18, 2008	1.660	1.738	1.497	1.605	381,107	-0.05(-2.82%)
Nov 17, 2008	1.554	1.709	1.516	1.652	230,972	+0.09(+5.97%)
Nov 14, 2008	1.692	1.747	1.546	1.558	303,798	-0.17(-9.90%)
Nov 13, 2008	1.506	1.732	1.468	1.730	347,087	+0.25(+16.86%)
Nov 12, 2008	1.529	1.622	1.480	1.480	360,715	-0.09(-5.66%)
Nov 11, 2008	1.871	1.871	1.512	1.569	451,545	-0.34(-17.74%)
Nov 10, 2008	2.098	2.098	1.819	1.907	373,744	-0.13(-6.53%)
Nov 07, 2008	2.165	2.165	2.013	2.041	244,468	-0.08(-3.88%)
Nov 06, 2008	2.024	2.153	1.956	2.123	122,267	-0.01(-0.69%)
Nov 05, 2008	2.220	2.220	2.119	2.138	185,848	-0.07(-3.25%)
Nov 04, 2008	2.184	2.242	2.115	2.210	208,528	+0.03(+1.16%)

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.