Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	3.077	3.105	3.067	3.067	1,145,712	-0.04(-1.28%)
Jan 30, 2014	3.067	3.120	3.060	3.106	1,105,715	+0.05(+1.62%)
Jan 29, 2014	3.077	3.083	3.049	3.057	1,084,035	-0.03(-0.86%)
Jan 28, 2014	3.080	3.100	3.064	3.083	1,393,148	+0.02(+0.54%)
Jan 27, 2014	3.113	3.120	3.057	3.067	1,598,946	-0.03(-1.06%)
Jan 24, 2014	3.153	3.153	3.090	3.100	1,244,919	-0.05(-1.68%)
Jan 23, 2014	3.146	3.163	3.120	3.153	1,015,343	+0.01(+0.21%)
Jan 22, 2014	3.136	3.159	3.130	3.146	894,625	+0.01(+0.42%)
Jan 21, 2014	3.133	3.133	3.093	3.133	1,314,484	+0.04(+1.17%)
Jan 17, 2014	3.113	3.097	3.097	3.097	716,092	-0.01(-0.42%)
Jan 16, 2014	3.110	3.119	3.083	3.110	641,590	+0.00(+0.11%)
Jan 15, 2014	3.073	3.116	3.057	3.106	1,012,574	+0.03(+1.07%)
Jan 14, 2014	3.083	3.100	3.054	3.073	1,377,645	-0.00(-0.11%)
Jan 13, 2014	3.103	3.103	3.073	3.077	1,184,727	-0.01(-0.43%)
Jan 10, 2014	3.103	3.103	3.070	3.090	964,404	-0.01(-0.32%)
Jan 09, 2014	3.116	3.120	3.077	3.100	861,907	+0.00(+0.11%)
Jan 08, 2014	3.106	3.120	3.077	3.097	959,161	-0.01(-0.32%)
Jan 07, 2014	3.110	3.149	3.103	3.106	1,361,460	-0.00(-0.11%)
Jan 06, 2014	3.097	3.126	3.087	3.110	1,169,675	+0.03(+1.07%)
Jan 03, 2014	3.083	3.100	3.070	3.077	1,293,498	+0.01(+0.32%)
Jan 02, 2014	3.070	3.080	3.044	3.067	1,176,706	-0.01(-0.43%)
Dec 31, 2013	3.073	3.080	3.080	3.080	1,172,889	-0.00(-0.11%)
Dec 30, 2013	3.093	3.103	3.067	3.083	1,484,502	-0.02(-0.53%)
Dec 27, 2013	3.126	3.129	3.093	3.100	806,343	-0.01(-0.32%)
Dec 26, 2013	3.120	3.143	3.100	3.110	1,302,725	-0.01(-0.21%)
Dec 24, 2013	3.100	3.120	3.083	3.116	605,316	+0.02(+0.75%)
Dec 23, 2013	3.090	3.103	3.065	3.093	1,291,532	+0.00(+0.11%)
Dec 20, 2013	3.047	3.093	3.047	3.090	2,303,386	+0.04(+1.30%)
Dec 19, 2013	3.103	3.103	3.040	3.050	2,242,330	-0.07(-2.22%)
Dec 18, 2013	3.149	3.163	3.070	3.120	1,980,671	-0.01(-0.21%)
Dec 17, 2013	3.139	3.146	3.101	3.126	1,577,312	-0.00(-0.10%)
Dec 16, 2013	3.123	3.146	3.093	3.130	2,194,398	+0.03(+0.83%)
Dec 13, 2013	3.088	3.113	3.065	3.104	1,599,882	+0.02(+0.63%)
Dec 12, 2013	3.123	3.136	3.085	3.085	1,643,240	-0.04(-1.13%)
Dec 11, 2013	3.146	3.149	3.104	3.120	1,092,670	-0.01(-0.41%)
Dec 10, 2013	3.133	3.139	3.110	3.133	1,103,949	+0.01(+0.31%)
Dec 09, 2013	3.110	3.133	3.091	3.123	1,100,629	+0.03(+0.83%)
Dec 06, 2013	3.120	3.133	3.091	3.097	0	+0.01(+0.21%)
Dec 05, 2013	3.130	3.139	3.088	3.091	0	-0.05(-1.54%)
Dec 04, 2013	3.101	3.149	3.101	3.139	0	+0.03(+0.93%)
Dec 03, 2013	3.123	3.142	3.101	3.110	0	-0.02(-0.72%)
Dec 02, 2013	3.178	3.178	3.123	3.133	1,336,384	-0.04(-1.42%)
Nov 29, 2013	3.162	3.178	3.136	3.178	0	+0.03(+0.92%)
Nov 27, 2013	3.136	3.160	3.117	3.149	0	+0.03(+0.82%)
Nov 26, 2013	3.126	3.136	3.113	3.123	0	-0.00(-0.10%)
Nov 25, 2013	3.123	3.162	3.117	3.126	1,600,673	+0.01(+0.31%)
Nov 22, 2013	3.081	3.117	3.068	3.117	0	+0.04(+1.36%)
Nov 21, 2013	3.065	3.094	3.049	3.075	1,183,479	+0.03(+0.84%)
Nov 20, 2013	3.056	3.067	3.040	3.049	0	-0.00(-0.11%)
Nov 19, 2013	3.059	3.068	3.043	3.052	839,324	+0.00(+0.11%)
Nov 18, 2013	3.056	3.072	3.046	3.049	0	-0.01(-0.21%)
Nov 15, 2013	3.052	3.072	3.046	3.056	0	+0.00(+0.00%)
Nov 14, 2013	3.056	3.075	3.036	3.056	1,247,698	+0.02(+0.63%)
Nov 12, 2013	3.033	3.056	3.023	3.036	0	+0.00(+0.11%)
Nov 11, 2013	3.056	3.068	3.030	3.033	0	-0.01(-0.32%)
Nov 08, 2013	3.078	3.078	3.019	3.043	0	+0.04(+1.18%)
Nov 07, 2013	3.049	3.049	3.004	3.007	1,218,187	-0.04(-1.16%)
Nov 06, 2013	3.046	3.049	3.022	3.043	972,964	+0.02(+0.64%)
Nov 05, 2013	3.030	3.036	3.011	3.023	985,999	-0.00(-0.11%)
Nov 04, 2013	3.033	3.042	3.004	3.027	1,918,621	+0.01(+0.32%)

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.