Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	2.582	2.650	2.582	2.597	121,611	+0.03(+1.07%)
Apr 29, 2008	2.580	2.608	2.513	2.570	162,546	-0.03(-1.06%)
Apr 28, 2008	2.595	2.616	2.593	2.597	110,235	+0.00(+0.16%)
Apr 25, 2008	2.521	2.593	2.515	2.593	118,961	+0.09(+3.54%)
Apr 24, 2008	2.479	2.519	2.470	2.504	176,539	+0.03(+1.19%)
Apr 23, 2008	2.386	2.508	2.365	2.475	275,555	+0.10(+4.27%)
Apr 22, 2008	2.681	2.681	2.363	2.373	494,878	-0.29(-11.00%)
Apr 21, 2008	2.536	2.753	2.536	2.667	436,874	+0.11(+4.46%)
Apr 18, 2008	2.595	2.608	2.534	2.553	377,770	+0.03(+1.26%)
Apr 17, 2008	2.603	2.603	2.485	2.521	147,871	-0.05(-1.81%)
Apr 16, 2008	2.454	2.567	2.439	2.567	354,799	+0.14(+5.83%)
Apr 15, 2008	2.361	2.426	2.361	2.426	271,601	+0.10(+4.26%)
Apr 14, 2008	2.352	2.437	2.314	2.327	551,716	-0.01(-0.27%)
Apr 11, 2008	2.340	2.570	2.321	2.333	373,214	-0.16(-6.43%)
Apr 10, 2008	2.473	2.526	2.443	2.494	160,745	+0.01(+0.60%)
Apr 09, 2008	2.515	2.548	2.411	2.479	209,592	-0.01(-0.34%)
Apr 08, 2008	2.553	2.567	2.458	2.487	164,570	-0.10(-3.91%)
Apr 07, 2008	2.683	2.730	2.565	2.589	139,813	-0.08(-2.85%)
Apr 04, 2008	2.662	2.673	2.618	2.665	239,691	+0.01(+0.40%)
Apr 03, 2008	2.696	2.732	2.643	2.654	179,426	-0.08(-2.86%)
Apr 02, 2008	2.721	2.743	2.622	2.732	177,738	+0.08(+3.19%)
Apr 01, 2008	2.586	2.770	2.394	2.648	441,965	+0.13(+5.11%)
Mar 31, 2008	2.532	2.572	2.403	2.519	293,202	+0.04(+1.44%)
Mar 28, 2008	2.460	2.599	2.382	2.483	730,474	+0.06(+2.62%)
Mar 27, 2008	2.470	2.529	2.367	2.420	747,164	-0.03(-1.04%)
Mar 26, 2008	2.517	2.593	2.394	2.445	481,658	-0.08(-3.09%)
Mar 25, 2008	2.477	2.525	2.346	2.523	610,109	+0.08(+3.46%)
Mar 24, 2008	2.394	2.502	2.371	2.439	773,761	+0.05(+2.12%)
Mar 21, 2008	2.312	2.413	2.236	2.388	952,419	+0.00(+0.00%)
Mar 20, 2008	2.312	2.413	2.236	2.388	952,419	+0.12(+5.11%)
Mar 19, 2008	2.608	2.624	2.272	2.272	613,205	-0.31(-12.01%)
Mar 18, 2008	2.375	2.582	2.300	2.582	740,177	+0.29(+12.60%)
Mar 17, 2008	2.247	2.350	2.247	2.293	342,622	+0.05(+2.07%)
Mar 14, 2008	2.316	2.359	2.240	2.247	734,309	-0.06(-2.47%)
Mar 13, 2008	2.346	2.378	2.215	2.304	697,128	-0.11(-4.55%)
Mar 12, 2008	2.500	2.500	2.375	2.413	514,711	-0.09(-3.78%)
Mar 11, 2008	2.570	2.650	2.373	2.508	687,534	+0.17(+7.12%)
Mar 10, 2008	2.525	2.650	2.342	2.342	391,506	-0.19(-7.50%)
Mar 07, 2008	2.534	2.580	2.466	2.532	284,670	-0.01(-0.50%)
Mar 06, 2008	2.563	2.648	2.534	2.544	363,782	-0.04(-1.39%)
Mar 05, 2008	2.586	2.608	2.557	2.580	271,720	+0.01(+0.41%)
Mar 04, 2008	2.589	2.650	2.534	2.570	273,938	-0.02(-0.73%)
Mar 03, 2008	2.658	2.658	2.548	2.589	628,629	-0.06(-2.31%)
Feb 29, 2008	2.768	2.774	2.650	2.650	766,693	-0.14(-5.14%)
Feb 28, 2008	2.837	2.913	2.747	2.793	358,643	-0.07(-2.36%)
Feb 27, 2008	2.848	2.861	2.764	2.861	194,812	-0.01(-0.37%)
Feb 26, 2008	2.812	2.930	2.812	2.871	264,553	+0.05(+1.72%)
Feb 25, 2008	2.749	2.823	2.692	2.823	231,339	+0.06(+2.29%)
Feb 22, 2008	2.743	2.789	2.641	2.759	302,341	+0.01(+0.54%)
Feb 21, 2008	2.844	2.905	2.743	2.745	166,300	-0.08(-2.84%)
Feb 20, 2008	2.743	3.021	2.743	2.825	144,036	+0.07(+2.61%)
Feb 19, 2008	2.869	2.892	2.747	2.753	252,523	-0.09(-3.12%)
Feb 18, 2008	2.793	2.859	2.793	2.842	134,205	+0.00(+0.00%)
Feb 15, 2008	2.793	2.859	2.793	2.842	134,205	+0.04(+1.43%)
Feb 14, 2008	3.027	3.027	2.802	2.802	715,543	-0.23(-7.52%)
Feb 13, 2008	2.941	3.160	2.903	3.029	237,662	+0.12(+3.98%)
Feb 12, 2008	3.015	3.044	2.901	2.913	647,196	-0.08(-2.68%)
Feb 11, 2008	2.913	3.110	2.848	2.994	430,778	+0.09(+3.20%)
Feb 08, 2008	2.943	2.991	2.882	2.901	592,211	-0.05(-1.79%)
Feb 07, 2008	2.867	2.973	2.791	2.954	180,995	+0.09(+3.02%)
Feb 06, 2008	3.072	3.110	2.865	2.867	142,027	-0.18(-5.95%)
Feb 05, 2008	3.034	3.122	3.013	3.048	270,862	-0.06(-1.97%)
Feb 04, 2008	3.078	3.122	2.827	3.110	222,674	-0.01(-0.27%)

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.