Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	2.897	2.917	2.874	2.891	1,022,514	+0.01(+0.35%)
Oct 26, 2012	2.874	2.881	2.881	2.881	1,060,784	+0.02(+0.55%)
Oct 25, 2012	2.871	2.877	2.842	2.865	903,498	+0.01(+0.51%)
Oct 24, 2012	2.871	2.871	2.836	2.851	812,435	+0.00(+0.10%)
Oct 23, 2012	2.851	2.874	2.828	2.848	1,133,069	-0.02(-0.60%)
Oct 19, 2012	2.880	2.890	2.845	2.865	1,153,073	-0.02(-0.80%)
Oct 18, 2012	2.906	2.917	2.886	2.888	1,298,654	-0.01(-0.32%)
Oct 17, 2012	2.888	2.909	2.868	2.898	1,155,971	+0.01(+0.32%)
Oct 16, 2012	2.909	2.909	2.865	2.888	1,727,483	-0.00(-0.10%)
Oct 15, 2012	2.906	2.917	2.860	2.891	1,244,317	-0.02(-0.59%)
Oct 12, 2012	2.923	2.932	2.894	2.908	879,443	-0.01(-0.50%)
Oct 11, 2012	2.923	2.932	2.903	2.923	873,229	+0.01(+0.40%)
Oct 10, 2012	2.920	2.926	2.891	2.912	1,028,185	-0.01(-0.49%)
Oct 09, 2012	2.943	2.946	2.909	2.926	944,126	-0.01(-0.20%)
Oct 08, 2012	2.917	2.952	2.906	2.932	1,171,132	-0.00(-0.10%)
Oct 05, 2012	2.932	2.955	2.903	2.935	1,514,405	+0.01(+0.49%)
Oct 04, 2012	2.897	2.920	2.860	2.920	1,452,703	+0.04(+1.40%)
Oct 03, 2012	2.900	2.909	2.860	2.880	1,365,067	-0.01(-0.20%)
Oct 02, 2012	2.886	2.906	2.851	2.886	1,112,878	+0.00(+0.00%)
Oct 01, 2012	2.825	2.900	2.816	2.886	1,596,595	+0.08(+2.78%)
Sep 28, 2012	2.828	2.854	2.805	2.808	921,196	-0.03(-1.22%)
Sep 27, 2012	2.825	2.877	2.822	2.842	1,177,024	+0.02(+0.72%)
Sep 26, 2012	2.810	2.839	2.796	2.822	859,512	+0.02(+0.83%)
Sep 25, 2012	2.874	2.881	2.790	2.799	2,982,512	-0.06(-2.12%)
Sep 24, 2012	2.871	2.878	2.819	2.860	1,575,306	-0.02(-0.60%)
Sep 21, 2012	2.891	2.891	2.862	2.877	1,711,155	+0.00(+0.10%)
Sep 20, 2012	2.836	2.874	2.831	2.874	1,291,477	+0.04(+1.32%)
Sep 19, 2012	2.787	2.842	2.787	2.836	2,492,387	+0.05(+1.76%)
Sep 18, 2012	2.909	2.926	2.764	2.787	5,814,101	-0.18(-6.22%)
Sep 17, 2012	3.018	3.018	2.946	2.972	2,440,268	+0.00(+0.10%)
Sep 14, 2012	2.907	2.986	2.907	2.969	3,290,038	+0.06(+2.13%)
Sep 13, 2012	2.876	2.930	2.863	2.907	2,126,472	+0.04(+1.28%)
Sep 12, 2012	2.845	2.882	2.845	2.871	1,455,350	+0.02(+0.79%)
Sep 11, 2012	2.862	2.885	2.826	2.848	1,577,838	-0.01(-0.49%)
Sep 10, 2012	2.845	2.885	2.843	2.862	1,379,068	+0.02(+0.59%)
Sep 07, 2012	2.840	2.859	2.820	2.845	1,583,322	+0.02(+0.80%)
Sep 06, 2012	2.831	2.831	2.812	2.823	1,394,200	+0.00(+0.10%)
Sep 05, 2012	2.826	2.831	2.795	2.820	1,263,136	+0.01(+0.20%)
Sep 04, 2012	2.795	2.826	2.775	2.814	1,373,303	+0.03(+1.01%)
Aug 31, 2012	2.783	2.789	2.738	2.786	1,107,037	+0.03(+1.02%)
Aug 30, 2012	2.752	2.786	2.741	2.758	952,524	+0.00(+0.10%)
Aug 29, 2012	2.733	2.766	2.719	2.755	1,128,658	+0.04(+1.45%)
Aug 27, 2012	2.724	2.741	2.710	2.716	815,571	-0.01(-0.41%)
Aug 24, 2012	2.704	2.735	2.699	2.727	1,033,680	+0.01(+0.41%)
Aug 23, 2012	2.764	2.775	2.699	2.716	1,906,064	-0.06(-2.13%)
Aug 22, 2012	2.800	2.803	2.764	2.775	812,032	-0.02(-0.71%)
Aug 21, 2012	2.786	2.817	2.775	2.795	1,288,293	+0.03(+0.92%)
Aug 20, 2012	2.761	2.778	2.747	2.769	909,364	+0.01(+0.41%)
Aug 17, 2012	2.744	2.764	2.735	2.758	793,517	+0.01(+0.31%)
Aug 16, 2012	2.702	2.750	2.699	2.750	1,087,801	+0.04(+1.56%)
Aug 15, 2012	2.704	2.718	2.693	2.707	878,130	+0.00(+0.00%)
Aug 14, 2012	2.727	2.727	2.699	2.707	1,145,242	-0.01(-0.21%)
Aug 13, 2012	2.719	2.719	2.690	2.713	868,092	+0.00(+0.00%)
Aug 10, 2012	2.704	2.719	2.699	2.713	743,137	+0.01(+0.52%)
Aug 09, 2012	2.702	2.726	2.690	2.699	877,793	-0.01(-0.31%)
Aug 08, 2012	2.699	2.727	2.693	2.707	1,160,825	+0.00(+0.10%)
Aug 07, 2012	2.730	2.752	2.702	2.704	1,540,041	-0.02(-0.83%)
Aug 06, 2012	2.688	2.738	2.688	2.727	2,452,047	+0.06(+2.22%)
Aug 03, 2012	2.648	2.688	2.637	2.668	1,757,827	+0.05(+2.05%)
Aug 02, 2012	2.657	2.665	2.606	2.614	2,725,696	-0.05(-1.80%)

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.