Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	2.544	2.588	2.539	2.580	3,620,138	+0.05(+2.04%)
Apr 28, 2011	2.521	2.551	2.514	2.529	2,671,286	+0.01(+0.59%)
Apr 27, 2011	2.490	2.517	2.475	2.514	4,570,910	+0.08(+3.43%)
Apr 26, 2011	2.399	2.441	2.394	2.431	1,666,363	+0.04(+1.75%)
Apr 25, 2011	2.411	2.414	2.379	2.389	2,093,680	-0.00(-0.10%)
Apr 21, 2011	2.409	2.409	2.374	2.391	2,093,892	-0.00(-0.10%)
Apr 20, 2011	2.394	2.404	2.374	2.394	2,833,166	+0.02(+0.93%)
Apr 19, 2011	2.404	2.418	2.352	2.372	3,086,477	-0.03(-1.23%)
Apr 18, 2011	2.428	2.433	2.384	2.401	2,553,950	-0.05(-2.00%)
Apr 15, 2011	2.418	2.453	2.418	2.450	2,209,437	+0.02(+0.76%)
Apr 14, 2011	2.416	2.445	2.404	2.432	1,390,392	-0.00(-0.05%)
Apr 13, 2011	2.450	2.453	2.428	2.433	2,317,673	-0.01(-0.30%)
Apr 12, 2011	2.458	2.463	2.431	2.441	2,584,560	-0.03(-1.19%)
Apr 11, 2011	2.480	2.493	2.460	2.470	1,692,505	-0.02(-0.79%)
Apr 08, 2011	2.521	2.539	2.477	2.490	2,131,282	-0.01(-0.39%)
Apr 07, 2011	2.536	2.544	2.482	2.499	2,572,717	-0.04(-1.74%)
Apr 06, 2011	2.514	2.548	2.503	2.544	2,558,105	+0.04(+1.77%)
Apr 05, 2011	2.507	2.514	2.480	2.499	1,592,912	-0.00(-0.10%)
Apr 04, 2011	2.514	2.536	2.485	2.502	3,116,227	+0.00(+0.10%)
Apr 01, 2011	2.504	2.509	2.480	2.499	1,964,574	+0.02(+0.69%)
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%)
Mar 01, 2011	2.951	2.951	2.894	2.897	1,857,746	-0.05(-1.85%)
Feb 28, 2011	2.944	2.961	2.916	2.951	2,376,175	+0.02(+0.73%)
Feb 25, 2011	2.868	2.930	2.856	2.930	2,680,925	+0.08(+2.92%)
Feb 24, 2011	2.790	2.849	2.783	2.847	1,995,074	+0.05(+1.96%)
Feb 23, 2011	2.842	2.873	2.780	2.792	1,879,798	-0.04(-1.26%)
Feb 22, 2011	2.849	2.873	2.816	2.828	2,223,958	-0.06(-1.91%)
Feb 18, 2011	2.890	2.890	2.859	2.883	1,794,569	+0.01(+0.19%)
Feb 17, 2011	2.863	2.887	2.852	2.878	1,410,314	+0.01(+0.41%)
Feb 16, 2011	2.861	2.873	2.847	2.866	1,381,910	+0.02(+0.75%)
Feb 15, 2011	2.830	2.861	2.830	2.844	1,309,451	+0.01(+0.42%)
Feb 14, 2011	2.844	2.859	2.833	2.833	1,448,498	-0.01(-0.33%)
Feb 11, 2011	2.790	2.842	2.778	2.842	1,505,491	+0.05(+1.70%)
Feb 10, 2011	2.787	2.809	2.776	2.795	1,449,795	-0.00(-0.17%)
Feb 09, 2011	2.825	2.837	2.776	2.799	1,993,027	-0.04(-1.42%)
Feb 08, 2011	2.830	2.840	2.809	2.840	1,382,213	+0.01(+0.50%)
Feb 07, 2011	2.814	2.842	2.802	2.825	2,826,900	+0.02(+0.85%)
Feb 04, 2011	2.785	2.804	2.754	2.802	1,753,644	+0.01(+0.51%)
Feb 03, 2011	2.795	2.806	2.750	2.787	1,289,256	-0.02(-0.55%)
Feb 02, 2011	2.783	2.806	2.761	2.803	1,842,992	+0.01(+0.21%)

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.