Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	2.205	2.262	2.163	2.260	3,115,824	+0.13(+5.97%)
Nov 29, 2011	2.150	2.153	2.104	2.132	1,388,373	-0.01(-0.48%)
Nov 28, 2011	2.101	2.143	2.078	2.143	1,603,280	+0.11(+5.50%)
Nov 25, 2011	2.080	2.101	2.031	2.031	993,073	-0.05(-2.37%)
Nov 23, 2011	2.179	2.182	2.075	2.080	2,404,715	-0.11(-5.21%)
Nov 22, 2011	2.218	2.218	2.179	2.195	919,559	-0.02(-0.70%)
Nov 21, 2011	2.205	2.223	2.161	2.210	1,359,284	-0.01(-0.58%)
Nov 18, 2011	2.213	2.236	2.195	2.223	1,186,634	+0.01(+0.59%)
Nov 17, 2011	2.197	2.223	2.171	2.210	1,045,646	+0.02(+0.71%)
Nov 16, 2011	2.223	2.257	2.195	2.195	1,287,013	-0.04(-1.97%)
Nov 15, 2011	2.234	2.260	2.197	2.239	1,368,602	+0.00(+0.00%)
Nov 14, 2011	2.210	2.265	2.210	2.239	1,918,835	+0.03(+1.29%)
Nov 11, 2011	2.221	2.254	2.200	2.210	1,737,034	+0.02(+0.71%)
Nov 10, 2011	2.241	2.241	2.182	2.195	1,467,240	-0.01(-0.35%)
Nov 09, 2011	2.200	2.262	2.195	2.202	2,623,218	-0.05(-2.19%)
Nov 08, 2011	2.275	2.298	2.223	2.252	2,020,404	-0.01(-0.23%)
Nov 07, 2011	2.247	2.262	2.208	2.257	1,851,385	+0.02(+0.93%)
Nov 04, 2011	2.247	2.247	2.189	2.236	2,051,195	+0.04(+1.65%)
Nov 03, 2011	2.182	2.231	2.143	2.200	2,869,918	+0.03(+1.32%)
Nov 02, 2011	2.132	2.179	2.111	2.171	1,901,829	+0.06(+2.83%)

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.