Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	2.938	2.997	2.911	2.985	2,517,395	+0.07(+2.23%)
Dec 28, 2012	2.935	2.953	2.912	2.920	1,698,429	-0.02(-0.61%)
Dec 27, 2012	2.955	2.967	2.911	2.938	1,386,025	-0.02(-0.60%)
Dec 26, 2012	2.958	3.009	2.935	2.955	1,439,385	+0.01(+0.40%)
Dec 24, 2012	2.967	2.970	2.935	2.944	1,181,391	-0.03(-1.00%)
Dec 21, 2012	2.976	3.012	2.947	2.973	3,858,652	-0.03(-1.08%)
Dec 20, 2012	2.964	3.012	2.956	3.006	1,829,705	+0.04(+1.30%)
Dec 19, 2012	2.967	3.012	2.958	2.967	1,819,973	-0.01(-0.30%)
Dec 18, 2012	2.964	2.979	2.905	2.976	2,281,955	+0.04(+1.51%)
Dec 17, 2012	2.894	2.932	2.874	2.932	2,620,242	+0.06(+2.22%)
Dec 14, 2012	2.883	2.894	2.857	2.868	2,265,035	+0.01(+0.20%)
Dec 13, 2012	2.865	2.877	2.842	2.862	1,409,614	+0.01(+0.20%)
Dec 12, 2012	2.865	2.880	2.839	2.857	1,729,743	-0.01(-0.30%)
Dec 11, 2012	2.877	2.914	2.860	2.865	1,925,978	-0.00(-0.10%)
Dec 10, 2012	2.886	2.886	2.851	2.868	1,391,975	-0.01(-0.30%)
Dec 07, 2012	2.903	2.903	2.845	2.877	1,286,727	-0.01(-0.20%)
Dec 06, 2012	2.874	2.894	2.860	2.883	1,038,104	+0.00(+0.00%)
Dec 05, 2012	2.897	2.900	2.860	2.883	791,035	-0.00(-0.10%)
Dec 04, 2012	2.923	2.926	2.883	2.886	1,246,757	-0.03(-1.09%)
Nov 30, 2012	2.923	2.932	2.903	2.917	2,284,675	-0.01(-0.39%)
Nov 29, 2012	2.880	2.929	2.857	2.929	2,263,982	+0.08(+2.74%)
Nov 28, 2012	2.842	2.862	2.816	2.851	1,641,346	+0.01(+0.41%)
Nov 27, 2012	2.900	2.923	2.834	2.839	1,951,542	-0.05(-1.80%)
Nov 26, 2012	2.909	2.923	2.884	2.891	1,479,815	-0.01(-0.50%)
Nov 23, 2012	2.880	2.909	2.865	2.906	701,353	+0.04(+1.51%)
Nov 21, 2012	2.839	2.862	2.825	2.862	928,910	+0.03(+1.02%)
Nov 20, 2012	2.845	2.860	2.802	2.834	1,286,097	-0.01(-0.41%)
Nov 19, 2012	2.787	2.854	2.766	2.845	2,073,657	+0.09(+3.14%)
Nov 16, 2012	2.689	2.779	2.672	2.758	2,556,931	+0.07(+2.47%)
Nov 15, 2012	2.689	2.706	2.654	2.692	2,265,596	-0.01(-0.53%)
Nov 14, 2012	2.802	2.810	2.698	2.706	4,660,774	-0.10(-3.50%)
Nov 13, 2012	2.874	2.874	2.802	2.805	1,463,685	-0.07(-2.51%)
Nov 12, 2012	2.871	2.880	2.819	2.877	1,522,174	+0.05(+1.63%)
Nov 09, 2012	2.909	2.912	2.819	2.831	2,722,557	-0.08(-2.78%)
Nov 08, 2012	2.845	2.943	2.845	2.912	3,342,347	+0.08(+2.86%)
Nov 07, 2012	2.912	2.917	2.810	2.831	4,651,970	-0.09(-3.07%)
Nov 06, 2012	2.897	2.943	2.877	2.920	1,109,780	+0.03(+1.10%)
Nov 05, 2012	2.865	2.894	2.836	2.888	952,064	+0.03(+1.01%)
Nov 02, 2012	2.909	2.912	2.854	2.860	1,706,544	-0.03(-1.10%)
Nov 01, 2012	2.888	2.904	2.874	2.891	2,093,568	+0.00(+0.00%)
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%)

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.