Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.654	2.695	2.646	2.652	936,940	+0.00(+0.00%)
Apr 27, 2012	2.649	2.668	2.635	2.652	957,512	+0.01(+0.52%)
Apr 26, 2012	2.599	2.643	2.599	2.638	870,187	+0.04(+1.37%)
Apr 25, 2012	2.621	2.646	2.597	2.602	1,087,973	+0.02(+0.64%)
Apr 24, 2012	2.545	2.591	2.545	2.586	1,027,267	+0.04(+1.40%)
Apr 23, 2012	2.575	2.583	2.536	2.550	1,250,403	-0.04(-1.38%)
Apr 20, 2012	2.619	2.619	2.575	2.586	1,231,173	+0.00(+0.11%)
Apr 19, 2012	2.624	2.635	2.561	2.583	1,049,469	-0.03(-1.15%)
Apr 18, 2012	2.605	2.643	2.605	2.613	773,016	-0.00(-0.10%)
Apr 17, 2012	2.597	2.654	2.589	2.616	1,031,566	+0.05(+1.81%)
Apr 16, 2012	2.553	2.588	2.512	2.569	936,145	+0.02(+0.97%)
Apr 13, 2012	2.613	2.654	2.528	2.545	1,155,776	-0.07(-2.73%)
Apr 12, 2012	2.588	2.654	2.588	2.616	1,340,561	+0.04(+1.49%)
Apr 11, 2012	2.556	2.602	2.536	2.578	1,268,258	+0.05(+2.17%)
Apr 10, 2012	2.608	2.621	2.495	2.523	2,902,206	-0.09(-3.56%)
Apr 09, 2012	2.635	2.646	2.605	2.616	1,868,243	-0.05(-1.85%)
Apr 05, 2012	2.660	2.693	2.657	2.665	816,089	-0.01(-0.31%)
Apr 04, 2012	2.717	2.731	2.671	2.674	1,455,297	-0.06(-2.21%)
Apr 03, 2012	2.742	2.778	2.715	2.734	1,343,701	-0.01(-0.20%)
Apr 02, 2012	2.690	2.748	2.687	2.739	1,473,520	+0.05(+1.73%)
Mar 30, 2012	2.769	2.769	2.693	2.693	1,449,903	-0.06(-2.09%)
Mar 29, 2012	2.750	2.778	2.728	2.750	1,152,301	-0.03(-1.08%)
Mar 28, 2012	2.764	2.780	2.737	2.780	1,308,618	+0.02(+0.90%)
Mar 27, 2012	2.756	2.794	2.750	2.756	1,354,128	+0.00(+0.10%)
Mar 26, 2012	2.750	2.764	2.717	2.753	1,856,606	+0.02(+0.80%)
Mar 23, 2012	2.660	2.737	2.608	2.731	2,658,341	+0.07(+2.68%)
Mar 22, 2012	2.674	2.684	2.616	2.660	1,411,811	-0.02(-0.92%)
Mar 21, 2012	2.704	2.716	2.682	2.684	1,358,712	-0.02(-0.61%)
Mar 20, 2012	2.690	2.742	2.690	2.701	1,506,197	+0.01(+0.20%)
Mar 19, 2012	2.704	2.726	2.674	2.695	1,884,468	-0.01(-0.51%)
Mar 16, 2012	2.783	2.794	2.690	2.709	2,386,195	-0.05(-1.89%)
Mar 15, 2012	2.745	2.761	2.713	2.761	2,414,217	+0.03(+1.08%)
Mar 14, 2012	2.761	2.764	2.713	2.732	1,856,200	-0.01(-0.49%)
Mar 13, 2012	2.724	2.751	2.705	2.745	2,266,830	+0.03(+1.18%)
Mar 12, 2012	2.697	2.721	2.689	2.713	1,588,729	+0.03(+1.10%)
Mar 09, 2012	2.649	2.705	2.646	2.684	1,957,575	+0.05(+1.83%)
Mar 08, 2012	2.662	2.662	2.625	2.636	1,574,172	+0.02(+0.61%)
Mar 07, 2012	2.545	2.633	2.542	2.620	2,039,568	+0.08(+3.27%)
Mar 06, 2012	2.561	2.598	2.521	2.537	2,428,740	-0.04(-1.45%)
Mar 05, 2012	2.577	2.598	2.529	2.574	2,479,914	+0.00(+0.00%)
Mar 02, 2012	2.601	2.620	2.553	2.574	3,669,793	-0.05(-2.03%)
Mar 01, 2012	2.644	2.646	2.598	2.628	1,720,410	+0.02(+0.61%)
Feb 29, 2012	2.636	2.649	2.606	2.612	1,735,042	-0.01(-0.51%)
Feb 28, 2012	2.617	2.636	2.601	2.625	1,492,385	+0.02(+0.72%)
Feb 27, 2012	2.617	2.657	2.604	2.606	1,469,632	-0.01(-0.51%)
Feb 24, 2012	2.673	2.673	2.620	2.620	1,086,532	-0.05(-2.00%)
Feb 23, 2012	2.649	2.678	2.633	2.673	1,348,395	+0.04(+1.42%)
Feb 22, 2012	2.657	2.669	2.633	2.636	1,695,772	-0.03(-1.10%)
Feb 21, 2012	2.636	2.673	2.606	2.665	2,164,467	+0.03(+1.01%)
Feb 17, 2012	2.566	2.638	2.566	2.638	3,356,808	+0.08(+3.03%)
Feb 16, 2012	2.499	2.563	2.499	2.561	1,149,819	+0.06(+2.46%)
Feb 15, 2012	2.563	2.566	2.489	2.499	1,419,819	-0.04(-1.68%)
Feb 14, 2012	2.553	2.566	2.513	2.542	1,233,683	-0.02(-0.83%)
Feb 13, 2012	2.497	2.566	2.491	2.563	1,638,567	+0.09(+3.68%)
Feb 10, 2012	2.531	2.534	2.462	2.473	2,083,286	-0.08(-3.04%)
Feb 09, 2012	2.523	2.569	2.523	2.550	1,248,183	+0.05(+1.81%)
Feb 08, 2012	2.579	2.579	2.497	2.505	1,719,984	-0.07(-2.70%)
Feb 07, 2012	2.537	2.579	2.529	2.574	1,420,227	+0.04(+1.48%)
Feb 06, 2012	2.553	2.587	2.529	2.537	1,062,170	-0.02(-0.73%)
Feb 03, 2012	2.550	2.593	2.529	2.555	1,793,481	+0.03(+1.16%)
Feb 02, 2012	2.491	2.526	2.449	2.526	1,729,613	+0.03(+1.29%)

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.