Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	3.073	3.080	3.080	3.080	1,172,889	-0.00(-0.11%)
Dec 30, 2013	3.093	3.103	3.067	3.083	1,484,502	-0.02(-0.53%)
Dec 27, 2013	3.126	3.129	3.093	3.100	806,343	-0.01(-0.32%)
Dec 26, 2013	3.120	3.143	3.100	3.110	1,302,725	-0.01(-0.21%)
Dec 24, 2013	3.100	3.120	3.083	3.116	605,316	+0.02(+0.75%)
Dec 23, 2013	3.090	3.103	3.065	3.093	1,291,532	+0.00(+0.11%)
Dec 20, 2013	3.047	3.093	3.047	3.090	2,303,386	+0.04(+1.30%)
Dec 19, 2013	3.103	3.103	3.040	3.050	2,242,330	-0.07(-2.22%)
Dec 18, 2013	3.149	3.163	3.070	3.120	1,980,671	-0.01(-0.21%)
Dec 17, 2013	3.139	3.146	3.101	3.126	1,577,312	-0.00(-0.10%)
Dec 16, 2013	3.123	3.146	3.093	3.130	2,194,398	+0.03(+0.83%)
Dec 13, 2013	3.088	3.113	3.065	3.104	1,599,882	+0.02(+0.63%)
Dec 12, 2013	3.123	3.136	3.085	3.085	1,643,240	-0.04(-1.13%)
Dec 11, 2013	3.146	3.149	3.104	3.120	1,092,670	-0.01(-0.41%)
Dec 10, 2013	3.133	3.139	3.110	3.133	1,103,949	+0.01(+0.31%)
Dec 09, 2013	3.110	3.133	3.091	3.123	1,100,629	+0.03(+0.83%)
Dec 06, 2013	3.120	3.133	3.091	3.097	0	+0.01(+0.21%)
Dec 05, 2013	3.130	3.139	3.088	3.091	0	-0.05(-1.54%)
Dec 04, 2013	3.101	3.149	3.101	3.139	0	+0.03(+0.93%)
Dec 03, 2013	3.123	3.142	3.101	3.110	0	-0.02(-0.72%)
Dec 02, 2013	3.178	3.178	3.123	3.133	1,336,384	-0.04(-1.42%)
Nov 29, 2013	3.162	3.178	3.136	3.178	0	+0.03(+0.92%)
Nov 27, 2013	3.136	3.160	3.117	3.149	0	+0.03(+0.82%)
Nov 26, 2013	3.126	3.136	3.113	3.123	0	-0.00(-0.10%)
Nov 25, 2013	3.123	3.162	3.117	3.126	1,600,673	+0.01(+0.31%)
Nov 22, 2013	3.081	3.117	3.068	3.117	0	+0.04(+1.36%)
Nov 21, 2013	3.065	3.094	3.049	3.075	1,183,479	+0.03(+0.84%)
Nov 20, 2013	3.056	3.067	3.040	3.049	0	-0.00(-0.11%)
Nov 19, 2013	3.059	3.068	3.043	3.052	839,324	+0.00(+0.11%)
Nov 18, 2013	3.056	3.072	3.046	3.049	0	-0.01(-0.21%)
Nov 15, 2013	3.052	3.072	3.046	3.056	0	+0.00(+0.00%)
Nov 14, 2013	3.056	3.075	3.036	3.056	1,247,698	+0.02(+0.63%)
Nov 12, 2013	3.033	3.056	3.023	3.036	0	+0.00(+0.11%)
Nov 11, 2013	3.056	3.068	3.030	3.033	0	-0.01(-0.32%)
Nov 08, 2013	3.078	3.078	3.019	3.043	0	+0.04(+1.18%)
Nov 07, 2013	3.049	3.049	3.004	3.007	1,218,187	-0.04(-1.16%)
Nov 06, 2013	3.046	3.049	3.022	3.043	972,964	+0.02(+0.64%)
Nov 05, 2013	3.030	3.036	3.011	3.023	985,999	-0.00(-0.11%)
Nov 04, 2013	3.033	3.042	3.004	3.027	1,918,621	+0.01(+0.32%)
Nov 01, 2013	3.011	3.033	2.995	3.017	0	-0.00(-0.05%)
Oct 31, 2013	3.043	3.043	3.014	3.019	0	-0.02(-0.79%)
Oct 30, 2013	3.072	3.072	3.043	3.043	1,068,111	-0.03(-0.94%)
Oct 29, 2013	3.101	3.101	3.057	3.072	0	-0.02(-0.52%)
Oct 28, 2013	3.107	3.117	3.085	3.088	0	-0.01(-0.31%)
Oct 25, 2013	3.101	3.113	3.081	3.097	0	+0.01(+0.42%)
Oct 24, 2013	3.062	3.113	3.046	3.085	1,716,927	+0.04(+1.27%)
Oct 23, 2013	3.036	3.062	3.036	3.046	1,372,624	+0.00(+0.11%)
Oct 22, 2013	3.052	3.072	3.043	3.043	1,409,670	-0.02(-0.53%)
Oct 21, 2013	3.075	3.081	3.056	3.059	971,729	-0.01(-0.42%)
Oct 18, 2013	3.062	3.088	3.054	3.072	1,247,975	+0.03(+1.06%)
Oct 17, 2013	3.027	3.052	3.020	3.040	1,197,472	+0.01(+0.42%)
Oct 16, 2013	3.049	3.059	3.020	3.027	1,336,726	-0.01(-0.32%)
Oct 15, 2013	3.043	3.062	3.020	3.036	739,182	-0.01(-0.42%)
Oct 14, 2013	3.062	3.072	3.041	3.049	1,289,926	-0.04(-1.15%)
Oct 11, 2013	3.068	3.117	3.053	3.085	0	+0.02(+0.73%)
Oct 10, 2013	3.033	3.068	3.017	3.062	1,926,315	+0.05(+1.71%)
Oct 09, 2013	2.995	3.023	2.988	3.011	0	+0.02(+0.75%)
Oct 08, 2013	2.946	3.014	2.946	2.988	2,916,273	+0.04(+1.42%)
Oct 07, 2013	2.991	3.017	2.863	2.946	6,823,746	-0.05(-1.61%)
Oct 04, 2013	2.991	3.017	2.988	2.995	0	-0.00(-0.11%)
Oct 03, 2013	3.030	3.033	2.988	2.998	0	-0.02(-0.74%)
Oct 02, 2013	3.043	3.052	3.004	3.020	1,299,244	-0.04(-1.16%)

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.