Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	2.538	2.582	2.533	2.574	3,628,646	+0.05(+2.04%)
Apr 28, 2011	2.516	2.545	2.508	2.523	2,677,564	+0.01(+0.59%)
Apr 27, 2011	2.484	2.511	2.469	2.508	4,581,653	+0.08(+3.43%)
Apr 26, 2011	2.393	2.435	2.388	2.425	1,670,280	+0.04(+1.75%)
Apr 25, 2011	2.405	2.408	2.374	2.383	2,098,601	-0.00(-0.10%)
Apr 21, 2011	2.403	2.403	2.369	2.386	2,098,813	-0.00(-0.10%)
Apr 20, 2011	2.388	2.398	2.369	2.388	2,839,825	+0.02(+0.93%)
Apr 19, 2011	2.398	2.413	2.347	2.366	3,093,732	-0.03(-1.23%)
Apr 18, 2011	2.423	2.427	2.379	2.396	2,559,953	-0.05(-2.00%)
Apr 15, 2011	2.413	2.447	2.413	2.445	2,214,630	+0.02(+0.76%)
Apr 14, 2011	2.410	2.440	2.398	2.426	1,393,660	-0.00(-0.05%)
Apr 13, 2011	2.445	2.447	2.423	2.427	2,323,121	-0.01(-0.30%)
Apr 12, 2011	2.452	2.457	2.425	2.435	2,590,635	-0.03(-1.19%)
Apr 11, 2011	2.474	2.487	2.454	2.464	1,696,483	-0.02(-0.79%)
Apr 08, 2011	2.516	2.533	2.472	2.484	2,136,291	-0.01(-0.39%)
Apr 07, 2011	2.530	2.538	2.476	2.494	2,578,764	-0.04(-1.74%)
Apr 06, 2011	2.508	2.542	2.498	2.538	2,564,117	+0.04(+1.77%)
Apr 05, 2011	2.501	2.508	2.474	2.494	1,596,656	-0.00(-0.10%)
Apr 04, 2011	2.508	2.530	2.479	2.496	3,123,551	+0.00(+0.10%)
Apr 01, 2011	2.498	2.503	2.474	2.494	1,969,191	+0.02(+0.69%)
Mar 31, 2011	2.447	2.481	2.440	2.476	3,379,346	+0.04(+1.81%)
Mar 30, 2011	2.445	2.459	2.427	2.432	4,021,194	-0.01(-0.50%)
Mar 29, 2011	2.464	2.464	2.423	2.445	3,433,730	-0.01(-0.40%)
Mar 28, 2011	2.430	2.496	2.430	2.454	3,419,799	+0.02(+0.91%)
Mar 25, 2011	2.447	2.459	2.425	2.432	2,416,503	-0.01(-0.40%)
Mar 24, 2011	2.459	2.469	2.423	2.442	2,473,032	-0.00(-0.20%)
Mar 23, 2011	2.445	2.459	2.432	2.447	2,437,671	+0.01(+0.40%)
Mar 22, 2011	2.469	2.469	2.430	2.437	2,176,740	-0.03(-1.19%)
Mar 21, 2011	2.471	2.491	2.452	2.467	3,369,207	+0.00(+0.20%)
Mar 18, 2011	2.423	2.462	2.410	2.462	4,213,679	+0.07(+3.07%)
Mar 17, 2011	2.339	2.408	2.337	2.388	4,078,945	+0.07(+2.95%)
Mar 16, 2011	2.379	2.395	2.317	2.320	6,303,183	-0.05(-2.07%)
Mar 15, 2011	2.333	2.378	2.331	2.369	5,965,459	-0.01(-0.60%)
Mar 14, 2011	2.404	2.428	2.357	2.383	5,222,380	-0.03(-1.37%)
Mar 11, 2011	2.392	2.442	2.381	2.416	5,075,661	+0.00(+0.00%)
Mar 10, 2011	2.397	2.430	2.369	2.416	7,557,571	-0.03(-1.26%)
Mar 09, 2011	2.594	2.594	2.321	2.447	19,124,170	-0.19(-7.23%)
Mar 08, 2011	2.996	3.039	2.636	2.638	16,095,846	-0.37(-12.25%)
Mar 07, 2011	3.053	3.072	2.987	3.006	2,586,616	-0.01(-0.47%)
Mar 04, 2011	2.975	3.037	2.947	3.020	3,608,201	+0.05(+1.59%)
Mar 03, 2011	2.944	2.980	2.935	2.973	2,477,511	+0.05(+1.78%)
Mar 02, 2011	2.902	2.935	2.890	2.921	1,923,980	+0.03(+1.07%)
Mar 01, 2011	2.944	2.944	2.887	2.890	1,862,112	-0.05(-1.85%)
Feb 28, 2011	2.937	2.954	2.909	2.944	2,381,760	+0.02(+0.73%)
Feb 25, 2011	2.861	2.923	2.850	2.923	2,687,226	+0.08(+2.92%)
Feb 24, 2011	2.783	2.842	2.776	2.840	1,999,763	+0.05(+1.96%)
Feb 23, 2011	2.835	2.866	2.774	2.786	1,884,217	-0.04(-1.26%)
Feb 22, 2011	2.842	2.866	2.809	2.821	2,229,185	-0.06(-1.91%)
Feb 18, 2011	2.883	2.883	2.852	2.876	1,798,787	+0.01(+0.19%)
Feb 17, 2011	2.857	2.880	2.845	2.871	1,413,629	+0.01(+0.41%)
Feb 16, 2011	2.854	2.866	2.840	2.859	1,385,158	+0.02(+0.75%)
Feb 15, 2011	2.824	2.854	2.824	2.838	1,312,529	+0.01(+0.42%)
Feb 14, 2011	2.838	2.852	2.826	2.826	1,451,902	-0.01(-0.33%)
Feb 11, 2011	2.783	2.835	2.771	2.835	1,509,030	+0.05(+1.70%)
Feb 10, 2011	2.781	2.802	2.769	2.788	1,453,203	-0.00(-0.17%)
Feb 09, 2011	2.819	2.831	2.769	2.793	1,997,712	-0.04(-1.42%)
Feb 08, 2011	2.824	2.833	2.802	2.833	1,385,462	+0.01(+0.50%)
Feb 07, 2011	2.807	2.835	2.795	2.819	2,833,544	+0.02(+0.85%)
Feb 04, 2011	2.779	2.797	2.748	2.795	1,757,766	+0.01(+0.51%)
Feb 03, 2011	2.788	2.800	2.743	2.781	1,292,286	-0.02(-0.55%)
Feb 02, 2011	2.776	2.800	2.755	2.796	1,847,324	+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.