Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	3.210	3.210	3.156	3.195	594,845	+0.00(+0.00%)
Nov 26, 2014	3.206	3.195	3.195	3.195	445,707	-0.00(-0.11%)
Nov 25, 2014	3.203	3.210	3.185	3.199	623,569	+0.01(+0.22%)
Nov 24, 2014	3.171	3.213	3.167	3.192	1,263,994	+0.01(+0.45%)
Nov 21, 2014	3.181	3.195	3.167	3.178	630,336	+0.01(+0.34%)
Nov 20, 2014	3.149	3.185	3.149	3.167	918,615	+0.01(+0.23%)
Nov 19, 2014	3.195	3.195	3.160	3.160	740,967	-0.03(-0.89%)
Nov 18, 2014	3.192	3.213	3.185	3.188	644,758	+0.00(+0.11%)
Nov 17, 2014	3.171	3.213	3.167	3.185	816,221	+0.00(+0.11%)
Nov 14, 2014	3.185	3.193	3.167	3.181	590,096	+0.00(+0.11%)
Nov 13, 2014	3.185	3.199	3.169	3.178	746,978	-0.01(-0.22%)
Nov 12, 2014	3.163	3.192	3.163	3.185	491,155	+0.01(+0.22%)
Nov 11, 2014	3.188	3.192	3.149	3.178	740,608	-0.01(-0.22%)
Nov 10, 2014	3.167	3.195	3.164	3.185	895,965	+0.02(+0.79%)
Nov 07, 2014	3.139	3.160	3.092	3.160	1,091,331	+0.03(+1.02%)
Nov 06, 2014	3.139	3.146	3.082	3.128	1,215,390	+0.03(+1.03%)
Nov 05, 2014	3.078	3.096	3.067	3.096	743,019	+0.02(+0.69%)
Nov 04, 2014	3.099	3.117	3.042	3.074	1,139,041	-0.04(-1.37%)

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.