Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	2.155	2.181	2.146	2.181	1,751,809	+0.01(+0.62%)
Dec 29, 2011	2.189	2.203	2.165	2.168	2,028,872	-0.01(-0.61%)
Dec 28, 2011	2.272	2.272	2.171	2.181	2,224,945	-0.09(-4.00%)
Dec 27, 2011	2.245	2.272	2.245	2.272	1,288,467	+0.01(+0.59%)
Dec 23, 2011	2.243	2.269	2.237	2.259	1,074,130	+0.02(+0.84%)
Dec 21, 2011	2.205	2.245	2.152	2.240	1,674,762	+0.03(+1.33%)
Dec 20, 2011	2.179	2.219	2.157	2.211	2,147,853	+0.08(+3.63%)
Dec 19, 2011	2.200	2.240	2.128	2.133	2,169,824	-0.06(-2.92%)
Dec 16, 2011	2.262	2.267	2.195	2.197	3,759,558	-0.04(-1.62%)
Dec 15, 2011	2.239	2.239	2.171	2.234	1,592,634	+0.03(+1.41%)
Dec 14, 2011	2.210	2.239	2.158	2.202	1,830,747	-0.02(-0.70%)
Dec 13, 2011	2.278	2.282	2.215	2.218	1,809,995	-0.04(-1.83%)
Dec 12, 2011	2.259	2.293	2.228	2.259	1,915,685	-0.02(-0.68%)
Dec 09, 2011	2.259	2.316	2.246	2.275	1,881,896	+0.03(+1.15%)
Dec 08, 2011	2.306	2.306	2.231	2.249	1,672,882	-0.07(-3.02%)
Dec 07, 2011	2.301	2.319	2.244	2.319	1,450,508	+0.01(+0.56%)
Dec 06, 2011	2.298	2.329	2.267	2.306	1,753,081	+0.02(+0.68%)
Dec 05, 2011	2.278	2.303	2.272	2.291	1,932,103	+0.06(+2.67%)
Dec 02, 2011	2.262	2.298	2.231	2.231	1,676,545	+0.01(+0.47%)

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.