Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	3.117	3.176	3.117	3.170	2,032,790	+0.06(+2.01%)
Jan 30, 2013	3.135	3.144	3.096	3.108	1,803,186	-0.03(-0.85%)
Jan 29, 2013	3.090	3.135	3.090	3.135	1,794,627	+0.04(+1.34%)
Jan 28, 2013	3.108	3.111	3.078	3.093	1,287,309	+0.00(+0.00%)
Jan 25, 2013	3.105	3.126	3.089	3.093	1,446,302	+0.01(+0.19%)
Jan 24, 2013	3.120	3.150	3.075	3.087	2,244,527	-0.03(-0.95%)
Jan 23, 2013	3.135	3.150	3.111	3.117	1,628,345	-0.01(-0.29%)
Jan 22, 2013	3.117	3.126	3.105	3.126	1,537,497	+0.02(+0.67%)
Jan 18, 2013	3.096	3.117	3.090	3.105	1,623,290	+0.02(+0.58%)
Jan 17, 2013	3.102	3.105	3.069	3.087	1,321,509	+0.01(+0.48%)
Jan 16, 2013	3.090	3.147	3.072	3.072	2,665,554	-0.02(-0.58%)
Jan 15, 2013	3.105	3.108	3.078	3.090	1,139,877	-0.02(-0.67%)
Jan 14, 2013	3.123	3.135	3.107	3.111	1,206,698	-0.01(-0.29%)
Jan 11, 2013	3.120	3.123	3.093	3.120	1,368,350	+0.00(+0.00%)
Jan 10, 2013	3.126	3.138	3.096	3.120	2,095,439	+0.03(+0.96%)
Jan 09, 2013	3.102	3.120	3.087	3.090	1,391,555	+0.00(+0.10%)
Jan 08, 2013	3.084	3.117	3.078	3.087	2,120,619	-0.01(-0.19%)
Jan 07, 2013	3.105	3.108	3.004	3.093	3,289,430	+0.00(+0.10%)
Jan 04, 2013	3.075	3.108	3.066	3.090	2,195,041	+0.03(+0.97%)
Jan 03, 2013	3.060	3.108	3.040	3.060	1,595,494	+0.01(+0.19%)
Jan 02, 2013	3.032	3.060	2.992	3.055	3,325,639	+0.06(+2.09%)
Dec 31, 2012	2.945	3.004	2.918	2.992	2,511,492	+0.07(+2.23%)
Dec 28, 2012	2.942	2.959	2.919	2.927	1,694,447	-0.02(-0.61%)
Dec 27, 2012	2.962	2.974	2.918	2.945	1,382,775	-0.02(-0.60%)
Dec 26, 2012	2.965	3.016	2.942	2.962	1,436,010	+0.01(+0.40%)
Dec 24, 2012	2.974	2.977	2.942	2.951	1,178,620	-0.03(-1.00%)
Dec 21, 2012	2.983	3.019	2.954	2.980	3,849,603	-0.03(-1.08%)
Dec 20, 2012	2.971	3.019	2.963	3.013	1,825,415	+0.04(+1.30%)
Dec 19, 2012	2.974	3.019	2.965	2.974	1,815,705	-0.01(-0.30%)
Dec 18, 2012	2.971	2.986	2.912	2.983	2,276,603	+0.04(+1.51%)
Dec 17, 2012	2.901	2.939	2.881	2.939	2,614,098	+0.06(+2.22%)
Dec 14, 2012	2.889	2.901	2.863	2.875	2,259,724	+0.01(+0.20%)
Dec 13, 2012	2.872	2.883	2.849	2.869	1,406,309	+0.01(+0.20%)
Dec 12, 2012	2.872	2.887	2.846	2.863	1,725,688	-0.01(-0.30%)
Dec 11, 2012	2.884	2.921	2.866	2.872	1,921,462	-0.00(-0.10%)
Dec 10, 2012	2.892	2.892	2.858	2.875	1,388,711	-0.01(-0.30%)
Dec 07, 2012	2.910	2.910	2.852	2.884	1,283,710	-0.01(-0.20%)
Dec 06, 2012	2.881	2.901	2.866	2.889	1,035,670	+0.00(+0.00%)
Dec 05, 2012	2.904	2.907	2.866	2.889	789,181	-0.00(-0.10%)
Dec 04, 2012	2.930	2.933	2.889	2.892	1,243,834	-0.03(-1.09%)
Nov 30, 2012	2.930	2.939	2.910	2.924	2,279,318	-0.01(-0.39%)
Nov 29, 2012	2.887	2.936	2.863	2.936	2,258,674	+0.08(+2.74%)
Nov 28, 2012	2.849	2.869	2.823	2.858	1,637,497	+0.01(+0.41%)
Nov 27, 2012	2.907	2.930	2.840	2.846	1,946,966	-0.05(-1.80%)
Nov 26, 2012	2.915	2.930	2.891	2.898	1,476,345	-0.01(-0.50%)
Nov 23, 2012	2.887	2.915	2.872	2.913	699,709	+0.04(+1.51%)
Nov 21, 2012	2.846	2.869	2.832	2.869	926,732	+0.03(+1.02%)
Nov 20, 2012	2.852	2.866	2.808	2.840	1,283,082	-0.01(-0.41%)
Nov 19, 2012	2.794	2.860	2.772	2.852	2,068,795	+0.09(+3.14%)
Nov 16, 2012	2.695	2.785	2.678	2.765	2,550,935	+0.07(+2.47%)
Nov 15, 2012	2.695	2.713	2.661	2.698	2,260,283	-0.01(-0.53%)
Nov 14, 2012	2.808	2.817	2.704	2.713	4,649,846	-0.10(-3.50%)
Nov 13, 2012	2.881	2.881	2.808	2.811	1,460,253	-0.07(-2.51%)
Nov 12, 2012	2.878	2.887	2.826	2.884	1,518,605	+0.05(+1.63%)
Nov 09, 2012	2.915	2.918	2.826	2.837	2,716,173	-0.08(-2.78%)
Nov 08, 2012	2.852	2.950	2.852	2.918	3,334,510	+0.08(+2.86%)
Nov 07, 2012	2.918	2.924	2.817	2.837	4,641,062	-0.09(-3.07%)
Nov 06, 2012	2.904	2.950	2.884	2.927	1,107,178	+0.03(+1.10%)
Nov 05, 2012	2.872	2.901	2.843	2.895	949,832	+0.03(+1.01%)
Nov 02, 2012	2.915	2.918	2.860	2.866	1,702,542	-0.03(-1.10%)

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.