Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	2.899	3.162	2.899	3.148	190,276	+0.21(+7.26%)
Jan 30, 2008	2.964	3.057	2.894	2.935	185,825	-0.05(-1.56%)
Jan 29, 2008	2.996	3.046	2.850	2.981	165,262	+0.00(+0.14%)
Jan 28, 2008	2.884	2.989	2.871	2.977	209,260	+0.08(+2.69%)
Jan 25, 2008	3.010	3.072	2.848	2.899	235,245	-0.08(-2.62%)
Jan 24, 2008	2.964	3.006	2.797	2.977	179,227	+0.01(+0.28%)
Jan 23, 2008	2.715	2.968	2.650	2.968	499,803	+0.18(+6.51%)
Jan 22, 2008	2.652	2.804	2.546	2.787	310,503	+0.00(+0.08%)
Jan 21, 2008	2.932	2.987	2.700	2.785	559,917	+0.00(+0.00%)
Jan 18, 2008	2.932	2.987	2.700	2.785	559,917	-0.15(-5.04%)
Jan 17, 2008	3.074	3.122	2.926	2.932	253,115	-0.12(-4.01%)
Jan 16, 2008	3.120	3.124	3.038	3.055	230,799	-0.04(-1.30%)
Jan 15, 2008	3.112	3.164	3.095	3.095	314,144	-0.05(-1.54%)
Jan 14, 2008	3.124	3.175	3.103	3.143	704,892	+0.03(+0.81%)
Jan 11, 2008	3.112	3.160	3.112	3.118	217,654	-0.02(-0.54%)
Jan 10, 2008	3.095	3.154	3.008	3.135	407,860	+0.00(+0.13%)
Jan 09, 2008	3.082	3.161	3.013	3.131	351,505	+0.03(+1.09%)
Jan 08, 2008	3.207	3.207	3.076	3.097	188,683	-0.11(-3.36%)
Jan 07, 2008	3.129	3.213	3.017	3.205	665,654	+0.09(+3.05%)
Jan 04, 2008	3.133	3.215	3.108	3.110	633,260	-0.06(-1.80%)
Jan 03, 2008	3.173	3.238	3.164	3.167	401,560	-0.03(-0.79%)
Jan 02, 2008	3.217	3.217	3.164	3.192	359,454	-0.03(-0.98%)
Jan 01, 2008	3.175	3.247	3.133	3.224	546,559	+0.00(+0.00%)
Dec 31, 2007	3.175	3.247	3.133	3.224	546,559	+0.03(+0.92%)
Dec 28, 2007	3.179	3.221	3.146	3.194	482,781	+0.02(+0.66%)
Dec 27, 2007	3.097	3.186	3.061	3.173	462,020	+0.05(+1.48%)
Dec 26, 2007	3.238	3.238	3.086	3.127	210,269	-0.12(-3.77%)
Dec 24, 2007	3.251	3.253	3.061	3.249	142,079	-0.00(-0.06%)
Dec 21, 2007	3.253	3.264	3.124	3.251	1,623,264	+0.13(+4.26%)
Dec 20, 2007	3.133	3.133	3.010	3.118	374,399	+0.01(+0.48%)
Dec 19, 2007	3.029	3.129	3.006	3.103	209,781	+0.07(+2.22%)
Dec 18, 2007	3.082	3.164	3.029	3.036	287,400	-0.03(-0.90%)
Dec 17, 2007	3.131	3.131	3.051	3.063	397,484	-0.08(-2.62%)
Dec 14, 2007	2.958	3.217	2.954	3.146	540,407	+0.17(+5.60%)
Dec 13, 2007	2.996	3.015	2.954	2.979	226,751	-0.03(-1.12%)
Dec 12, 2007	3.080	3.118	2.945	3.013	297,013	-0.07(-2.19%)
Dec 11, 2007	3.171	3.211	3.061	3.080	564,823	-0.10(-3.12%)
Dec 10, 2007	3.127	3.207	3.063	3.179	772,727	+0.09(+3.01%)
Dec 07, 2007	3.044	3.156	3.044	3.086	245,844	+0.05(+1.74%)
Dec 06, 2007	2.901	3.080	2.901	3.034	473,875	+0.12(+4.13%)
Dec 05, 2007	2.918	2.954	2.897	2.913	313,158	+0.07(+2.30%)
Dec 04, 2007	2.945	3.002	2.848	2.848	356,766	-0.10(-3.43%)
Dec 03, 2007	3.008	3.048	2.930	2.949	344,546	-0.06(-2.10%)
Nov 30, 2007	3.070	3.164	3.013	3.013	779,392	-0.05(-1.52%)
Nov 29, 2007	3.048	3.063	3.000	3.059	211,255	+0.00(+0.14%)
Nov 28, 2007	2.968	3.065	2.956	3.055	293,117	+0.11(+3.58%)
Nov 27, 2007	2.954	2.989	2.935	2.949	283,750	-0.00(-0.07%)
Nov 26, 2007	3.025	3.086	2.943	2.951	457,740	-0.08(-2.64%)
Nov 23, 2007	2.928	3.032	2.901	3.032	137,599	+0.12(+4.21%)
Nov 21, 2007	2.939	2.949	2.852	2.909	246,394	-0.04(-1.36%)
Nov 20, 2007	2.922	2.949	2.903	2.949	361,990	+0.01(+0.22%)
Nov 19, 2007	2.913	2.962	2.913	2.943	392,260	+0.02(+0.72%)
Nov 16, 2007	2.924	2.951	2.821	2.922	470,068	-0.00(-0.07%)
Nov 15, 2007	2.949	3.002	2.911	2.924	345,471	-0.05(-1.70%)
Nov 14, 2007	3.040	3.048	2.943	2.975	293,064	-0.05(-1.74%)
Nov 13, 2007	2.924	3.067	2.916	3.027	576,251	+0.03(+1.13%)
Nov 12, 2007	2.840	2.994	2.819	2.994	274,938	+0.16(+5.50%)
Nov 09, 2007	3.042	3.042	2.795	2.837	340,617	-0.24(-7.69%)
Nov 08, 2007	2.804	3.076	2.776	3.074	409,685	+0.29(+10.38%)
Nov 07, 2007	2.747	2.825	2.747	2.785	734,167	-0.00(-0.08%)
Nov 06, 2007	2.812	2.825	2.755	2.787	282,413	+0.00(+0.00%)
Nov 05, 2007	2.785	2.848	2.751	2.787	305,730	+0.01(+0.30%)
Nov 02, 2007	2.903	2.903	2.768	2.778	685,339	-0.12(-4.01%)

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.