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%)
Nov 01, 2011	2.135	2.156	2.086	2.111	2,374,220	-0.11(-4.80%)
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%)

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.