Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	2.453	2.487	2.445	2.482	3,371,422	+0.04(+1.81%)
Mar 30, 2011	2.450	2.465	2.433	2.438	4,011,764	-0.01(-0.50%)
Mar 29, 2011	2.470	2.470	2.428	2.450	3,425,678	-0.01(-0.40%)
Mar 28, 2011	2.436	2.502	2.436	2.460	3,411,780	+0.02(+0.91%)
Mar 25, 2011	2.453	2.465	2.431	2.438	2,410,836	-0.01(-0.40%)
Mar 24, 2011	2.465	2.475	2.428	2.448	2,467,233	-0.00(-0.20%)
Mar 23, 2011	2.450	2.465	2.438	2.453	2,431,955	+0.01(+0.40%)
Mar 22, 2011	2.475	2.475	2.436	2.443	2,171,636	-0.03(-1.19%)
Mar 21, 2011	2.477	2.497	2.458	2.472	3,361,307	+0.00(+0.20%)
Mar 18, 2011	2.428	2.468	2.416	2.468	4,203,798	+0.07(+3.07%)
Mar 17, 2011	2.345	2.414	2.342	2.394	4,069,380	+0.07(+2.95%)
Mar 16, 2011	2.384	2.401	2.323	2.325	6,288,403	-0.05(-2.07%)
Mar 15, 2011	2.339	2.384	2.336	2.374	5,951,471	-0.01(-0.60%)
Mar 14, 2011	2.410	2.434	2.362	2.389	5,210,134	-0.03(-1.37%)
Mar 11, 2011	2.398	2.448	2.386	2.422	5,063,759	+0.00(+0.00%)
Mar 10, 2011	2.403	2.436	2.374	2.422	7,539,850	-0.03(-1.26%)
Mar 09, 2011	2.600	2.600	2.327	2.453	19,079,326	-0.19(-7.23%)
Mar 08, 2011	3.003	3.046	2.643	2.644	16,058,103	-0.37(-12.25%)
Mar 07, 2011	3.060	3.079	2.994	3.013	2,580,550	-0.01(-0.47%)
Mar 04, 2011	2.982	3.044	2.954	3.027	3,599,740	+0.05(+1.59%)
Mar 03, 2011	2.951	2.987	2.942	2.980	2,471,702	+0.05(+1.78%)
Mar 02, 2011	2.909	2.942	2.897	2.928	1,919,469	+0.03(+1.07%)

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.