Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	2.484	2.492	2.411	2.425	1,696,125	-0.04(-1.52%)
Jan 30, 2012	2.398	2.481	2.374	2.462	1,658,388	+0.05(+2.00%)
Jan 27, 2012	2.484	2.524	2.403	2.414	1,779,415	-0.08(-3.12%)
Jan 26, 2012	2.521	2.521	2.457	2.492	1,018,132	-0.00(-0.11%)
Jan 25, 2012	2.505	2.517	2.478	2.494	1,363,010	-0.01(-0.43%)
Jan 24, 2012	2.462	2.521	2.462	2.505	2,334,541	+0.02(+0.75%)
Jan 23, 2012	2.478	2.505	2.460	2.486	1,531,680	+0.01(+0.32%)
Jan 20, 2012	2.422	2.486	2.414	2.478	1,886,625	+0.05(+2.21%)
Jan 19, 2012	2.382	2.449	2.382	2.425	2,225,398	+0.06(+2.49%)
Jan 18, 2012	2.291	2.387	2.283	2.366	2,159,694	+0.08(+3.64%)
Jan 17, 2012	2.291	2.350	2.283	2.283	1,930,879	-0.05(-2.29%)
Jan 13, 2012	2.302	2.350	2.299	2.336	921,723	+0.00(+0.11%)
Jan 12, 2012	2.355	2.355	2.320	2.334	977,200	-0.01(-0.57%)
Jan 11, 2012	2.320	2.355	2.310	2.347	919,439	+0.01(+0.46%)
Jan 10, 2012	2.310	2.344	2.288	2.336	1,326,292	+0.05(+2.11%)
Jan 09, 2012	2.310	2.318	2.280	2.288	858,408	-0.01(-0.47%)
Jan 06, 2012	2.312	2.318	2.288	2.299	916,020	-0.02(-0.81%)
Jan 05, 2012	2.269	2.328	2.240	2.318	1,247,511	+0.03(+1.41%)
Jan 04, 2012	2.259	2.291	2.232	2.285	1,319,331	+0.10(+4.53%)
Dec 30, 2011	2.160	2.186	2.151	2.186	1,747,701	+0.01(+0.62%)
Dec 29, 2011	2.194	2.208	2.170	2.173	2,024,115	-0.01(-0.61%)
Dec 28, 2011	2.277	2.277	2.176	2.186	2,219,728	-0.09(-4.00%)
Dec 27, 2011	2.251	2.277	2.251	2.277	1,285,446	+0.01(+0.59%)
Dec 23, 2011	2.248	2.275	2.243	2.264	1,071,612	+0.02(+0.84%)
Dec 21, 2011	2.210	2.251	2.157	2.245	1,670,835	+0.03(+1.33%)
Dec 20, 2011	2.184	2.224	2.162	2.216	2,142,817	+0.08(+3.63%)
Dec 19, 2011	2.205	2.245	2.133	2.138	2,164,737	-0.06(-2.92%)
Dec 16, 2011	2.267	2.273	2.200	2.202	3,750,742	-0.04(-1.62%)
Dec 15, 2011	2.244	2.244	2.176	2.239	1,588,899	+0.03(+1.41%)
Dec 14, 2011	2.215	2.244	2.163	2.208	1,826,454	-0.02(-0.70%)
Dec 13, 2011	2.283	2.288	2.221	2.223	1,805,751	-0.04(-1.83%)
Dec 12, 2011	2.265	2.298	2.234	2.265	1,911,193	-0.02(-0.68%)
Dec 09, 2011	2.265	2.322	2.252	2.280	1,877,483	+0.03(+1.15%)
Dec 08, 2011	2.311	2.311	2.236	2.254	1,668,960	-0.07(-3.02%)
Dec 07, 2011	2.306	2.324	2.249	2.324	1,447,106	+0.01(+0.56%)
Dec 06, 2011	2.304	2.335	2.273	2.311	1,748,970	+0.02(+0.68%)
Dec 05, 2011	2.283	2.309	2.278	2.296	1,927,572	+0.06(+2.67%)
Dec 02, 2011	2.267	2.304	2.236	2.236	1,672,613	+0.01(+0.47%)
Dec 01, 2011	2.257	2.293	2.226	2.226	1,837,697	-0.03(-1.49%)
Nov 30, 2011	2.205	2.262	2.163	2.260	3,115,824	+0.13(+5.97%)
Nov 29, 2011	2.150	2.153	2.104	2.132	1,388,373	-0.01(-0.48%)
Nov 28, 2011	2.101	2.143	2.078	2.143	1,603,280	+0.11(+5.50%)
Nov 25, 2011	2.080	2.101	2.031	2.031	993,073	-0.05(-2.37%)
Nov 23, 2011	2.179	2.182	2.075	2.080	2,404,715	-0.11(-5.21%)
Nov 22, 2011	2.218	2.218	2.179	2.195	919,559	-0.02(-0.70%)
Nov 21, 2011	2.205	2.223	2.161	2.210	1,359,284	-0.01(-0.58%)
Nov 18, 2011	2.213	2.236	2.195	2.223	1,186,634	+0.01(+0.59%)
Nov 17, 2011	2.197	2.223	2.171	2.210	1,045,646	+0.02(+0.71%)
Nov 16, 2011	2.223	2.257	2.195	2.195	1,287,013	-0.04(-1.97%)
Nov 15, 2011	2.234	2.260	2.197	2.239	1,368,602	+0.00(+0.00%)
Nov 14, 2011	2.210	2.265	2.210	2.239	1,918,835	+0.03(+1.29%)
Nov 11, 2011	2.221	2.254	2.200	2.210	1,737,034	+0.02(+0.71%)
Nov 10, 2011	2.241	2.241	2.182	2.195	1,467,240	-0.01(-0.35%)
Nov 09, 2011	2.200	2.262	2.195	2.202	2,623,218	-0.05(-2.19%)
Nov 08, 2011	2.275	2.298	2.223	2.252	2,020,404	-0.01(-0.23%)
Nov 07, 2011	2.247	2.262	2.208	2.257	1,851,385	+0.02(+0.93%)
Nov 04, 2011	2.247	2.247	2.189	2.236	2,051,195	+0.04(+1.65%)
Nov 03, 2011	2.182	2.231	2.143	2.200	2,869,918	+0.03(+1.32%)
Nov 02, 2011	2.132	2.179	2.111	2.171	1,901,829	+0.06(+2.83%)

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.