Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	2.270	2.291	2.218	2.218	1,636,274	-0.10(-4.15%)
Oct 28, 2011	2.234	2.327	2.223	2.314	3,137,197	+0.08(+3.36%)
Oct 27, 2011	2.197	2.286	2.182	2.239	3,608,025	+0.10(+4.87%)
Oct 26, 2011	2.109	2.166	2.086	2.135	1,567,468	+0.06(+2.75%)
Oct 25, 2011	2.080	2.127	2.070	2.078	1,415,164	-0.03(-1.23%)
Oct 24, 2011	2.096	2.124	2.067	2.104	1,883,331	+0.02(+1.00%)
Oct 21, 2011	2.114	2.114	2.057	2.083	1,954,717	+0.01(+0.38%)
Oct 20, 2011	2.104	2.104	2.023	2.075	1,935,789	-0.02(-1.11%)
Oct 19, 2011	2.109	2.161	2.078	2.099	1,368,128	-0.05(-2.18%)
Oct 18, 2011	2.070	2.153	2.041	2.145	1,805,023	+0.08(+4.03%)
Oct 17, 2011	2.096	2.104	2.047	2.062	1,365,121	-0.04(-2.10%)
Oct 14, 2011	2.083	2.117	2.070	2.106	1,027,580	+0.05(+2.66%)
Oct 13, 2011	2.078	2.109	2.028	2.052	1,370,311	-0.04(-1.74%)
Oct 12, 2011	2.028	2.106	2.028	2.088	2,072,988	+0.08(+4.15%)
Oct 11, 2011	1.958	2.026	1.958	2.005	1,497,015	+0.04(+1.85%)
Oct 10, 2011	1.922	1.971	1.899	1.969	1,297,882	+0.08(+4.41%)
Oct 07, 2011	1.958	1.979	1.878	1.886	1,928,307	-0.06(-3.20%)
Oct 06, 2011	1.955	1.958	1.896	1.948	1,935,072	+0.02(+1.21%)
Oct 05, 2011	1.870	1.940	1.867	1.925	2,042,258	+0.06(+3.06%)
Oct 04, 2011	1.797	1.878	1.636	1.867	3,586,656	+0.04(+2.28%)

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.