Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	2.538	2.578	2.409	2.525	292,514	+0.04(+1.44%)
Mar 28, 2008	2.466	2.605	2.387	2.489	728,761	+0.06(+2.62%)
Mar 27, 2008	2.476	2.535	2.373	2.425	745,412	-0.03(-1.04%)
Mar 26, 2008	2.523	2.599	2.400	2.451	480,529	-0.08(-3.09%)
Mar 25, 2008	2.483	2.531	2.351	2.529	608,679	+0.08(+3.46%)
Mar 24, 2008	2.400	2.508	2.377	2.445	771,946	+0.05(+2.12%)
Mar 21, 2008	2.318	2.419	2.242	2.394	950,186	+0.00(+0.00%)
Mar 20, 2008	2.318	2.419	2.242	2.394	950,186	+0.12(+5.11%)
Mar 19, 2008	2.614	2.631	2.277	2.277	611,767	-0.31(-12.01%)
Mar 18, 2008	2.381	2.588	2.305	2.588	738,442	+0.29(+12.60%)
Mar 17, 2008	2.252	2.356	2.252	2.299	341,819	+0.05(+2.07%)
Mar 14, 2008	2.322	2.364	2.246	2.252	732,587	-0.06(-2.47%)
Mar 13, 2008	2.351	2.383	2.220	2.309	695,493	-0.11(-4.55%)
Mar 12, 2008	2.506	2.506	2.381	2.419	513,504	-0.10(-3.78%)
Mar 11, 2008	2.576	2.656	2.379	2.514	685,922	+0.17(+7.12%)
Mar 10, 2008	2.531	2.656	2.347	2.347	390,588	-0.19(-7.50%)
Mar 07, 2008	2.540	2.586	2.472	2.538	284,002	-0.01(-0.50%)
Mar 06, 2008	2.569	2.654	2.540	2.550	362,929	-0.04(-1.39%)
Mar 05, 2008	2.593	2.614	2.563	2.586	271,083	+0.01(+0.41%)
Mar 04, 2008	2.595	2.656	2.540	2.576	273,296	-0.02(-0.73%)
Mar 03, 2008	2.664	2.664	2.554	2.595	627,155	-0.06(-2.31%)
Feb 29, 2008	2.774	2.781	2.656	2.656	764,895	-0.14(-5.14%)
Feb 28, 2008	2.844	2.920	2.753	2.800	357,802	-0.07(-2.36%)
Feb 27, 2008	2.855	2.867	2.770	2.867	194,355	-0.01(-0.37%)
Feb 26, 2008	2.819	2.937	2.819	2.878	263,932	+0.05(+1.72%)
Feb 25, 2008	2.755	2.829	2.698	2.829	230,797	+0.06(+2.29%)
Feb 22, 2008	2.749	2.796	2.648	2.766	301,632	+0.01(+0.54%)
Feb 21, 2008	2.851	2.912	2.749	2.751	165,911	-0.08(-2.84%)
Feb 20, 2008	2.749	3.028	2.749	2.831	143,699	+0.07(+2.61%)
Feb 19, 2008	2.876	2.899	2.753	2.760	251,930	-0.09(-3.12%)
Feb 18, 2008	2.800	2.865	2.800	2.848	133,891	+0.00(+0.00%)
Feb 15, 2008	2.800	2.865	2.800	2.848	133,891	+0.04(+1.43%)
Feb 14, 2008	3.034	3.034	2.808	2.808	713,865	-0.23(-7.52%)
Feb 13, 2008	2.948	3.168	2.910	3.037	237,105	+0.12(+3.98%)
Feb 12, 2008	3.022	3.051	2.908	2.920	645,678	-0.08(-2.68%)
Feb 11, 2008	2.920	3.117	2.855	3.001	429,768	+0.09(+3.20%)
Feb 08, 2008	2.950	2.999	2.889	2.908	590,822	-0.05(-1.79%)
Feb 07, 2008	2.874	2.980	2.798	2.960	180,570	+0.09(+3.02%)
Feb 06, 2008	3.079	3.117	2.872	2.874	141,693	-0.18(-5.95%)
Feb 05, 2008	3.041	3.130	3.020	3.056	270,227	-0.06(-1.97%)
Feb 04, 2008	3.085	3.130	2.834	3.117	222,152	-0.01(-0.27%)
Feb 01, 2008	3.151	3.153	3.001	3.125	461,532	-0.03(-0.94%)
Jan 31, 2008	2.905	3.170	2.905	3.155	189,830	+0.21(+7.26%)
Jan 30, 2008	2.971	3.064	2.901	2.941	185,389	-0.05(-1.56%)
Jan 29, 2008	3.003	3.054	2.857	2.988	164,875	+0.00(+0.14%)
Jan 28, 2008	2.891	2.996	2.878	2.984	208,769	+0.08(+2.69%)
Jan 25, 2008	3.018	3.079	2.855	2.905	234,693	-0.08(-2.62%)
Jan 24, 2008	2.971	3.013	2.804	2.984	178,806	+0.01(+0.28%)
Jan 23, 2008	2.722	2.975	2.656	2.975	498,631	+0.18(+6.51%)
Jan 22, 2008	2.658	2.810	2.552	2.793	309,775	+0.00(+0.08%)
Jan 21, 2008	2.939	2.994	2.707	2.791	558,604	+0.00(+0.00%)
Jan 18, 2008	2.939	2.994	2.707	2.791	558,604	-0.15(-5.04%)
Jan 17, 2008	3.081	3.130	2.933	2.939	252,521	-0.12(-4.01%)
Jan 16, 2008	3.128	3.132	3.045	3.062	230,258	-0.04(-1.30%)
Jan 15, 2008	3.119	3.172	3.102	3.102	313,407	-0.05(-1.54%)
Jan 14, 2008	3.132	3.182	3.111	3.151	703,239	+0.03(+0.81%)
Jan 11, 2008	3.119	3.168	3.119	3.125	217,144	-0.02(-0.54%)
Jan 10, 2008	3.102	3.161	3.015	3.142	406,903	+0.00(+0.13%)
Jan 09, 2008	3.089	3.169	3.020	3.138	350,681	+0.03(+1.09%)
Jan 08, 2008	3.214	3.214	3.083	3.104	188,241	-0.11(-3.36%)
Jan 07, 2008	3.136	3.221	3.024	3.212	664,093	+0.10(+3.05%)
Jan 04, 2008	3.140	3.223	3.115	3.117	631,775	-0.06(-1.80%)
Jan 03, 2008	3.180	3.246	3.172	3.174	400,618	-0.03(-0.79%)
Jan 02, 2008	3.225	3.225	3.172	3.199	358,611	-0.03(-0.98%)

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.