Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	1.591	1.612	1.519	1.542	269,738	-0.05(-3.05%)
Oct 29, 2009	1.561	1.610	1.538	1.591	294,046	+0.06(+4.14%)
Oct 28, 2009	1.572	1.599	1.519	1.527	416,795	-0.05(-3.34%)
Oct 27, 2009	1.580	1.622	1.553	1.580	539,577	+0.00(+0.13%)
Oct 26, 2009	1.536	1.598	1.519	1.578	404,911	+0.04(+2.61%)
Oct 23, 2009	1.572	1.601	1.525	1.538	270,990	-0.05(-3.44%)
Oct 22, 2009	1.527	1.617	1.527	1.593	164,300	+0.07(+4.43%)
Oct 21, 2009	1.582	1.602	1.519	1.525	345,300	-0.06(-3.60%)
Oct 20, 2009	1.574	1.639	1.567	1.582	300,212	-0.04(-2.47%)
Oct 19, 2009	1.605	1.633	1.605	1.622	259,249	+0.02(+1.05%)
Oct 16, 2009	1.639	1.673	1.584	1.605	290,642	-0.04(-2.69%)
Oct 15, 2009	1.622	1.671	1.614	1.650	247,024	+0.01(+0.39%)
Oct 14, 2009	1.656	1.690	1.584	1.643	596,339	+0.02(+1.30%)
Oct 13, 2009	1.612	1.667	1.605	1.622	506,998	-0.01(-0.77%)
Oct 12, 2009	1.684	1.696	1.627	1.635	606,934	+0.07(+4.31%)
Oct 09, 2009	1.544	1.567	1.527	1.567	203,463	+0.01(+0.95%)
Oct 08, 2009	1.605	1.610	1.519	1.553	578,232	-0.03(-2.00%)
Oct 07, 2009	1.591	1.622	1.563	1.584	310,280	-0.02(-1.18%)
Oct 06, 2009	1.656	1.673	1.574	1.603	941,436	-0.04(-2.69%)
Oct 05, 2009	1.614	1.654	1.598	1.648	632,904	+0.06(+3.86%)
Oct 02, 2009	1.534	1.603	1.513	1.586	660,615	+0.01(+0.94%)
Oct 01, 2009	1.555	1.593	1.536	1.572	660,842	+0.01(+0.40%)
Sep 30, 2009	1.451	1.584	1.451	1.565	1,090,208	+0.16(+11.75%)
Sep 29, 2009	1.654	1.654	1.397	1.401	2,738,225	-0.25(-14.98%)
Sep 28, 2009	1.591	1.684	1.567	1.648	268,023	+0.05(+2.90%)
Sep 25, 2009	1.620	1.620	1.546	1.601	287,419	-0.02(-1.17%)
Sep 24, 2009	1.675	1.675	1.591	1.620	233,799	-0.06(-3.40%)
Sep 23, 2009	1.694	1.711	1.677	1.677	272,421	-0.01(-0.87%)
Sep 22, 2009	1.690	1.705	1.684	1.692	151,545	+0.02(+1.39%)
Sep 21, 2009	1.650	1.673	1.599	1.669	381,377	-0.02(-1.37%)
Sep 18, 2009	1.715	1.721	1.686	1.692	522,285	+0.00(+0.00%)
Sep 17, 2009	1.688	1.732	1.665	1.692	501,718	+0.01(+0.37%)
Sep 16, 2009	1.772	1.772	1.671	1.686	1,007,703	-0.09(-4.88%)
Sep 15, 2009	1.802	1.810	1.762	1.772	203,832	-0.03(-1.64%)
Sep 14, 2009	1.762	1.802	1.753	1.802	180,848	+0.03(+1.55%)
Sep 11, 2009	1.821	1.821	1.743	1.774	190,413	-0.05(-2.66%)
Sep 10, 2009	1.810	1.831	1.783	1.823	180,677	+0.01(+0.82%)
Sep 09, 2009	1.684	1.854	1.684	1.808	364,801	+0.12(+7.39%)
Sep 08, 2009	1.715	1.715	1.665	1.684	112,595	+0.02(+1.14%)
Sep 04, 2009	1.728	1.728	1.665	1.665	190,276	-0.02(-1.38%)
Sep 03, 2009	1.692	1.698	1.665	1.688	107,779	+0.00(+0.13%)
Sep 02, 2009	1.688	1.719	1.656	1.686	140,718	+0.01(+0.63%)
Sep 01, 2009	1.660	1.757	1.654	1.675	230,623	-0.00(-0.13%)
Aug 31, 2009	1.700	1.719	1.631	1.677	352,543	-0.05(-2.93%)
Aug 28, 2009	1.787	1.800	1.721	1.728	128,731	-0.08(-4.21%)
Aug 27, 2009	1.731	1.808	1.728	1.804	133,163	+0.01(+0.83%)
Aug 26, 2009	1.793	1.793	1.677	1.789	293,903	-0.00(-0.12%)
Aug 25, 2009	1.768	1.808	1.764	1.791	130,598	+0.04(+2.41%)
Aug 24, 2009	1.833	1.844	1.709	1.749	225,694	-0.08(-4.60%)
Aug 21, 2009	1.814	1.846	1.732	1.833	343,504	+0.03(+1.88%)
Aug 20, 2009	1.797	1.829	1.781	1.800	231,012	+0.00(+0.12%)
Aug 19, 2009	1.705	1.797	1.705	1.797	168,851	+0.04(+2.40%)
Aug 18, 2009	1.692	1.762	1.688	1.755	216,887	+0.08(+4.92%)
Aug 17, 2009	1.599	1.717	1.599	1.673	352,273	+0.04(+2.32%)
Aug 14, 2009	1.698	1.705	1.620	1.635	182,663	-0.08(-4.91%)
Aug 13, 2009	1.719	1.737	1.599	1.719	261,197	+0.01(+0.49%)
Aug 12, 2009	1.574	1.736	1.574	1.711	217,280	+0.06(+3.58%)
Aug 11, 2009	1.728	1.736	1.616	1.652	307,948	-0.09(-5.44%)
Aug 10, 2009	1.690	1.749	1.688	1.747	256,699	+0.04(+2.10%)
Aug 07, 2009	1.698	1.734	1.679	1.711	395,213	+0.06(+3.44%)
Aug 06, 2009	1.650	1.740	1.646	1.654	202,538	+0.02(+1.16%)
Aug 05, 2009	1.614	1.738	1.614	1.635	191,124	+0.03(+1.57%)
Aug 04, 2009	1.574	1.667	1.574	1.610	151,189	-0.06(-3.66%)

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.