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%)
Oct 03, 2011	1.919	2.018	1.821	1.826	2,356,870	-0.07(-3.70%)
Sep 30, 2011	1.927	1.992	1.896	1.896	1,969,425	-0.08(-3.95%)
Sep 29, 2011	1.984	2.018	1.919	1.974	1,128,063	+0.04(+2.15%)
Sep 28, 2011	2.018	2.054	1.930	1.932	1,500,765	-0.07(-3.50%)
Sep 27, 2011	1.984	2.062	1.971	2.002	1,730,338	+0.04(+1.98%)
Sep 26, 2011	1.925	1.963	1.896	1.963	1,240,250	+0.05(+2.44%)
Sep 23, 2011	1.930	1.950	1.880	1.917	2,182,862	-0.01(-0.67%)
Sep 22, 2011	1.948	1.984	1.880	1.930	3,105,851	-0.08(-3.88%)
Sep 21, 2011	2.119	2.124	2.002	2.008	1,859,440	-0.11(-5.27%)
Sep 20, 2011	2.132	2.145	2.093	2.119	2,207,612	-0.03(-1.21%)
Sep 19, 2011	2.158	2.195	2.109	2.145	1,422,252	-0.05(-2.36%)
Sep 16, 2011	2.234	2.234	2.177	2.197	1,889,380	-0.02(-1.05%)
Sep 15, 2011	2.189	2.226	2.182	2.221	1,674,566	+0.02(+0.71%)
Sep 14, 2011	2.210	2.223	2.152	2.205	3,274,965	+0.01(+0.34%)
Sep 13, 2011	2.223	2.243	2.180	2.197	1,665,026	-0.01(-0.57%)
Sep 12, 2011	2.129	2.210	2.129	2.210	1,612,994	+0.05(+2.21%)
Sep 09, 2011	2.137	2.187	2.114	2.162	2,010,328	+0.01(+0.35%)
Sep 08, 2011	2.172	2.223	2.152	2.155	1,901,721	-0.03(-1.38%)
Sep 07, 2011	2.137	2.195	2.117	2.185	1,611,165	+0.08(+3.96%)
Sep 06, 2011	2.036	2.112	2.024	2.102	1,706,336	+0.02(+0.72%)
Sep 02, 2011	2.127	2.160	2.069	2.087	2,055,285	-0.09(-3.94%)
Sep 01, 2011	2.210	2.220	2.152	2.172	1,903,896	-0.04(-1.71%)
Aug 31, 2011	2.250	2.263	2.192	2.210	1,853,209	-0.02(-1.02%)
Aug 30, 2011	2.225	2.253	2.175	2.233	1,169,549	-0.00(-0.11%)
Aug 29, 2011	2.134	2.243	2.119	2.235	1,459,454	+0.12(+5.85%)
Aug 26, 2011	2.059	2.127	2.044	2.112	1,562,205	+0.04(+1.95%)
Aug 25, 2011	2.160	2.164	2.064	2.071	1,539,141	-0.08(-3.75%)
Aug 24, 2011	2.127	2.172	2.074	2.152	1,273,279	+0.02(+0.71%)
Aug 23, 2011	2.059	2.142	2.054	2.137	2,324,722	+0.09(+4.43%)
Aug 22, 2011	2.104	2.117	2.013	2.046	1,880,415	-0.01(-0.25%)
Aug 19, 2011	2.019	2.097	2.016	2.051	2,267,527	-0.00(-0.12%)
Aug 18, 2011	2.117	2.119	2.024	2.054	3,110,711	-0.14(-6.54%)
Aug 17, 2011	2.165	2.223	2.157	2.197	2,063,939	+0.05(+2.47%)
Aug 16, 2011	2.066	2.177	2.041	2.145	2,888,612	+0.06(+2.78%)
Aug 15, 2011	2.011	2.094	2.003	2.087	1,635,197	+0.09(+4.41%)
Aug 12, 2011	2.013	2.044	1.966	1.998	2,089,055	-0.01(-0.25%)
Aug 11, 2011	1.882	2.024	1.865	2.003	3,558,521	+0.12(+6.43%)
Aug 10, 2011	1.870	2.011	1.867	1.882	4,279,860	-0.17(-8.34%)
Aug 09, 2011	1.983	2.054	1.814	2.054	5,043,437	+0.21(+11.64%)
Aug 08, 2011	1.845	2.013	1.777	1.840	6,249,812	-0.21(-10.10%)
Aug 05, 2011	2.145	2.197	2.021	2.046	4,865,448	-0.11(-5.03%)
Aug 04, 2011	2.167	2.240	2.145	2.155	4,141,014	-0.01(-0.47%)
Aug 03, 2011	2.142	2.167	2.119	2.165	1,988,158	+0.02(+1.06%)
Aug 02, 2011	2.182	2.213	2.142	2.142	2,386,166	-0.04(-1.85%)

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.