Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	2.729	2.742	2.701	2.701	5,121,086	-0.03(-1.01%)
Oct 28, 2010	2.749	2.754	2.712	2.729	2,325,687	-0.01(-0.25%)
Oct 27, 2010	2.722	2.745	2.708	2.735	2,672,057	+0.01(+0.42%)
Oct 25, 2010	2.726	2.731	2.701	2.724	2,779,325	+0.01(+0.25%)
Oct 22, 2010	2.724	2.731	2.689	2.717	2,654,387	+0.00(+0.17%)
Oct 21, 2010	2.731	2.740	2.696	2.712	4,311,934	-0.01(-0.25%)
Oct 20, 2010	2.719	2.740	2.710	2.719	6,412,922	+0.01(+0.34%)
Oct 19, 2010	2.719	2.731	2.676	2.710	22,545,266	-0.21(-7.33%)
Oct 18, 2010	2.901	2.957	2.901	2.924	1,984,207	+0.04(+1.36%)
Oct 15, 2010	2.947	2.970	2.871	2.885	1,978,119	-0.03(-0.87%)
Oct 14, 2010	2.911	2.980	2.890	2.911	1,978,662	+0.02(+0.56%)
Oct 13, 2010	2.897	2.922	2.888	2.894	2,651,180	+0.02(+0.64%)
Oct 12, 2010	2.878	2.890	2.837	2.876	1,936,679	+0.00(+0.08%)
Oct 11, 2010	2.832	2.881	2.823	2.874	1,820,723	+0.06(+2.05%)
Oct 08, 2010	2.807	2.832	2.768	2.816	1,754,487	+0.03(+1.08%)
Oct 07, 2010	2.768	2.809	2.765	2.786	1,951,662	+0.04(+1.51%)
Oct 06, 2010	2.735	2.765	2.735	2.745	1,281,131	+0.01(+0.34%)
Oct 05, 2010	2.712	2.758	2.699	2.735	2,275,216	+0.04(+1.45%)
Oct 04, 2010	2.676	2.708	2.650	2.696	2,009,762	+0.03(+1.04%)

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.