Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	2.802	2.844	2.529	2.529	1,213,944	-0.26(-9.33%)
May 29, 2008	2.804	2.875	2.707	2.789	291,356	+0.01(+0.46%)
May 28, 2008	2.886	2.886	2.667	2.777	544,469	-0.07(-2.45%)
May 27, 2008	2.768	2.859	2.677	2.846	487,097	+0.10(+3.78%)
May 26, 2008	2.673	2.743	2.603	2.743	337,406	+0.00(+0.00%)
May 23, 2008	2.673	2.743	2.603	2.743	337,406	+0.06(+2.13%)
May 22, 2008	2.614	2.686	2.584	2.686	441,642	+0.10(+3.93%)
May 21, 2008	2.652	2.673	2.578	2.584	279,661	-0.06(-2.16%)
May 20, 2008	2.624	2.696	2.603	2.641	308,021	-0.00(-0.16%)
May 19, 2008	2.656	2.696	2.622	2.645	172,706	-0.02(-0.64%)
May 16, 2008	2.669	2.669	2.538	2.662	254,375	+0.04(+1.53%)
May 15, 2008	2.582	2.658	2.571	2.622	228,834	+0.04(+1.39%)
May 14, 2008	2.576	2.635	2.542	2.586	149,548	+0.02(+0.66%)
May 13, 2008	2.607	2.620	2.542	2.569	120,862	-0.03(-1.14%)
May 12, 2008	2.557	2.622	2.474	2.599	239,384	+0.05(+1.99%)
May 09, 2008	2.476	2.552	2.474	2.548	195,746	+0.02(+0.84%)
May 08, 2008	2.554	2.593	2.495	2.527	270,146	+0.01(+0.50%)
May 07, 2008	2.673	2.683	2.514	2.514	219,745	-0.16(-6.01%)
May 06, 2008	2.612	2.686	2.603	2.675	204,021	+0.04(+1.61%)
May 05, 2008	2.660	2.660	2.535	2.633	168,630	-0.04(-1.50%)
May 02, 2008	2.688	2.688	2.645	2.673	110,544	+0.01(+0.48%)
May 01, 2008	2.597	2.660	2.565	2.660	151,993	+0.06(+2.19%)
Apr 30, 2008	2.588	2.656	2.588	2.603	121,326	+0.03(+1.07%)
Apr 29, 2008	2.586	2.614	2.519	2.576	162,165	-0.03(-1.06%)
Apr 28, 2008	2.601	2.622	2.599	2.603	109,976	+0.00(+0.16%)
Apr 25, 2008	2.527	2.599	2.521	2.599	118,682	+0.09(+3.54%)
Apr 24, 2008	2.485	2.525	2.476	2.510	176,125	+0.03(+1.19%)
Apr 23, 2008	2.392	2.514	2.370	2.480	274,908	+0.10(+4.27%)
Apr 22, 2008	2.688	2.688	2.368	2.379	493,718	-0.29(-11.00%)
Apr 21, 2008	2.542	2.760	2.542	2.673	435,849	+0.11(+4.46%)
Apr 18, 2008	2.601	2.614	2.540	2.559	376,884	+0.03(+1.26%)
Apr 17, 2008	2.609	2.609	2.491	2.527	147,524	-0.05(-1.81%)
Apr 16, 2008	2.459	2.574	2.445	2.574	353,967	+0.14(+5.83%)
Apr 15, 2008	2.366	2.432	2.366	2.432	270,964	+0.10(+4.26%)
Apr 14, 2008	2.358	2.442	2.320	2.332	550,423	-0.01(-0.27%)
Apr 11, 2008	2.345	2.576	2.326	2.339	372,339	-0.16(-6.43%)
Apr 10, 2008	2.478	2.532	2.449	2.499	160,368	+0.01(+0.60%)
Apr 09, 2008	2.521	2.554	2.417	2.485	209,100	-0.01(-0.34%)
Apr 08, 2008	2.559	2.574	2.464	2.493	164,184	-0.10(-3.91%)
Apr 07, 2008	2.690	2.736	2.571	2.595	139,485	-0.08(-2.85%)
Apr 04, 2008	2.669	2.679	2.624	2.671	239,129	+0.01(+0.40%)
Apr 03, 2008	2.702	2.738	2.650	2.660	179,005	-0.08(-2.86%)
Apr 02, 2008	2.728	2.749	2.628	2.738	177,321	+0.08(+3.19%)
Apr 01, 2008	2.593	2.777	2.400	2.654	440,928	+0.13(+5.11%)
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%)
Jan 01, 2008	3.183	3.254	3.140	3.231	545,278	+0.00(+0.00%)
Dec 31, 2007	3.183	3.254	3.140	3.231	545,278	+0.03(+0.92%)
Dec 28, 2007	3.187	3.229	3.153	3.202	481,649	+0.02(+0.67%)
Dec 27, 2007	3.104	3.193	3.068	3.180	460,936	+0.05(+1.48%)
Dec 26, 2007	3.246	3.246	3.094	3.134	209,776	-0.12(-3.77%)
Dec 24, 2007	3.259	3.261	3.068	3.257	141,745	-0.00(-0.06%)
Dec 21, 2007	3.261	3.271	3.132	3.259	1,619,457	+0.13(+4.26%)
Dec 20, 2007	3.140	3.140	3.018	3.125	373,522	+0.01(+0.48%)
Dec 19, 2007	3.037	3.136	3.013	3.111	209,289	+0.07(+2.22%)
Dec 18, 2007	3.089	3.172	3.037	3.043	286,726	-0.03(-0.90%)
Dec 17, 2007	3.138	3.138	3.058	3.070	396,552	-0.08(-2.62%)
Dec 14, 2007	2.965	3.225	2.960	3.153	539,139	+0.17(+5.60%)
Dec 13, 2007	3.003	3.022	2.960	2.986	226,219	-0.03(-1.12%)
Dec 12, 2007	3.087	3.125	2.952	3.020	296,316	-0.07(-2.19%)
Dec 11, 2007	3.178	3.218	3.068	3.087	563,498	-0.10(-3.12%)
Dec 10, 2007	3.134	3.214	3.070	3.187	770,915	+0.09(+3.01%)
Dec 07, 2007	3.051	3.163	3.051	3.094	245,267	+0.05(+1.74%)
Dec 06, 2007	2.908	3.087	2.908	3.041	472,764	+0.12(+4.13%)
Dec 05, 2007	2.925	2.960	2.903	2.920	312,423	+0.07(+2.30%)
Dec 04, 2007	2.952	3.009	2.855	2.855	355,930	-0.10(-3.43%)
Dec 03, 2007	3.015	3.056	2.937	2.956	343,738	-0.06(-2.10%)
Nov 30, 2007	3.077	3.172	3.020	3.020	777,564	-0.05(-1.52%)
Nov 29, 2007	3.056	3.070	3.007	3.066	210,760	+0.00(+0.14%)
Nov 28, 2007	2.975	3.073	2.963	3.062	292,429	+0.11(+3.58%)
Nov 27, 2007	2.960	2.996	2.941	2.956	283,085	-0.00(-0.07%)
Nov 26, 2007	3.032	3.094	2.950	2.958	456,666	-0.08(-2.64%)
Nov 23, 2007	2.935	3.039	2.908	3.039	137,277	+0.12(+4.21%)
Nov 21, 2007	2.946	2.956	2.859	2.916	245,816	-0.04(-1.36%)
Nov 20, 2007	2.929	2.956	2.910	2.956	361,141	+0.01(+0.21%)
Nov 19, 2007	2.920	2.969	2.920	2.950	391,340	+0.02(+0.72%)
Nov 16, 2007	2.931	2.958	2.827	2.929	468,966	-0.00(-0.07%)
Nov 15, 2007	2.956	3.009	2.918	2.931	344,661	-0.05(-1.70%)
Nov 14, 2007	3.047	3.056	2.950	2.982	292,377	-0.05(-1.74%)
Nov 13, 2007	2.931	3.075	2.922	3.034	574,900	+0.03(+1.13%)
Nov 12, 2007	2.846	3.001	2.825	3.001	274,294	+0.16(+5.50%)
Nov 09, 2007	3.049	3.049	2.802	2.844	339,818	-0.24(-7.69%)
Nov 08, 2007	2.810	3.083	2.783	3.081	408,724	+0.29(+10.38%)
Nov 07, 2007	2.753	2.831	2.753	2.791	732,445	-0.00(-0.08%)
Nov 06, 2007	2.819	2.831	2.762	2.793	281,751	+0.00(+0.00%)
Nov 05, 2007	2.791	2.855	2.757	2.793	305,013	+0.01(+0.30%)
Nov 02, 2007	2.910	2.910	2.774	2.785	683,732	-0.12(-4.01%)
Nov 01, 2007	3.001	3.013	2.865	2.901	641,838	-0.12(-4.06%)
Oct 31, 2007	3.100	3.125	2.982	3.024	366,608	-0.08(-2.46%)
Oct 30, 2007	3.134	3.168	3.070	3.100	205,596	-0.04(-1.35%)
Oct 29, 2007	3.159	3.178	3.123	3.142	166,142	-0.02(-0.67%)
Oct 26, 2007	3.223	3.233	3.115	3.163	212,510	+0.01(+0.20%)
Oct 25, 2007	3.223	3.276	3.100	3.157	367,558	-0.04(-1.32%)
Oct 24, 2007	3.140	3.216	3.121	3.199	191,631	+0.04(+1.34%)
Oct 23, 2007	3.180	3.180	3.121	3.157	103,937	+0.00(+0.07%)
Oct 22, 2007	3.157	3.163	3.068	3.155	224,625	+0.05(+1.50%)
Oct 19, 2007	3.286	3.286	3.068	3.108	508,037	-0.16(-4.79%)
Oct 18, 2007	3.271	3.278	3.191	3.265	126,026	-0.00(-0.13%)
Oct 17, 2007	3.278	3.299	3.185	3.269	144,101	-0.01(-0.26%)
Oct 16, 2007	3.233	3.288	3.172	3.278	158,297	+0.05(+1.44%)
Oct 15, 2007	3.214	3.231	3.155	3.231	230,248	+0.03(+0.92%)
Oct 12, 2007	3.278	3.280	3.153	3.202	495,850	-0.07(-2.26%)
Oct 11, 2007	3.278	3.278	3.231	3.276	274,880	+0.02(+0.58%)
Oct 10, 2007	3.276	3.316	3.208	3.257	336,711	-0.02(-0.58%)
Oct 09, 2007	3.284	3.318	3.244	3.276	304,058	-0.01(-0.45%)
Oct 08, 2007	3.237	3.295	3.204	3.290	250,814	+0.05(+1.63%)
Oct 05, 2007	3.267	3.278	3.237	3.237	517,892	-0.01(-0.20%)
Oct 04, 2007	3.168	3.246	3.115	3.244	376,354	+0.08(+2.68%)
Oct 03, 2007	3.159	3.216	3.102	3.159	712,981	-0.02(-0.60%)
Oct 02, 2007	3.092	3.197	3.064	3.178	489,840	+0.10(+3.23%)
Oct 01, 2007	3.085	3.159	3.013	3.079	754,766	+0.01(+0.41%)
Sep 28, 2007	3.309	3.309	3.066	3.066	3,197,669	-0.25(-7.53%)
Sep 27, 2007	3.157	3.331	3.123	3.316	1,870,173	+0.16(+5.16%)
Sep 26, 2007	3.064	3.170	3.045	3.153	353,750	+0.10(+3.25%)
Sep 25, 2007	3.070	3.094	3.047	3.054	339,757	-0.02(-0.62%)
Sep 24, 2007	3.170	3.170	3.068	3.073	134,449	-0.10(-3.13%)
Sep 21, 2007	3.024	3.172	3.003	3.172	258,338	+0.16(+5.34%)
Sep 20, 2007	3.066	3.066	2.973	3.011	413,765	-0.05(-1.79%)
Sep 19, 2007	3.108	3.144	3.009	3.066	501,823	-0.03(-0.96%)
Sep 18, 2007	3.104	3.104	3.026	3.096	520,985	+0.02(+0.55%)
Sep 17, 2007	3.007	3.138	2.999	3.079	287,331	+0.06(+1.96%)
Sep 14, 2007	3.030	3.030	3.011	3.020	164,492	-0.03(-0.83%)
Sep 13, 2007	3.024	3.066	3.024	3.045	279,254	+0.02(+0.77%)
Sep 12, 2007	3.022	3.024	2.948	3.022	352,846	-0.04(-1.18%)
Sep 11, 2007	3.085	3.085	3.007	3.058	390,844	+0.01(+0.35%)
Sep 10, 2007	3.123	3.123	3.003	3.047	592,019	+0.00(+0.07%)
Sep 07, 2007	3.087	3.132	3.015	3.045	500,934	-0.02(-0.55%)
Sep 06, 2007	3.026	3.094	2.990	3.062	361,269	+0.03(+0.84%)
Sep 05, 2007	3.009	3.098	2.988	3.037	183,578	-0.01(-0.42%)
Sep 04, 2007	3.079	3.098	3.013	3.049	237,143	-0.02(-0.55%)
Aug 31, 2007	3.087	3.098	2.920	3.066	201,113	-0.02(-0.62%)
Aug 30, 2007	3.020	3.085	3.020	3.085	181,280	+0.04(+1.32%)
Aug 29, 2007	2.922	3.049	2.899	3.045	146,110	+0.09(+2.93%)
Aug 28, 2007	2.969	2.990	2.939	2.958	591,844	-0.05(-1.69%)
Aug 27, 2007	3.011	3.064	2.920	3.009	980,054	+0.02(+0.78%)
Aug 24, 2007	2.990	3.066	2.908	2.986	1,049,730	-0.04(-1.19%)
Aug 23, 2007	2.992	3.066	2.910	3.022	1,040,641	+0.05(+1.71%)
Aug 22, 2007	2.958	3.034	2.918	2.971	949,741	+0.06(+2.11%)
Aug 21, 2007	2.960	3.026	2.812	2.910	746,646	-0.05(-1.71%)
Aug 20, 2007	2.774	2.960	2.738	2.960	941,825	+0.22(+8.02%)
Aug 17, 2007	2.749	2.834	2.643	2.741	1,032,834	+0.06(+2.37%)
Aug 16, 2007	2.603	2.749	2.538	2.677	1,066,570	-0.02(-0.71%)
Aug 15, 2007	2.698	2.749	2.664	2.696	931,695	-0.05(-1.92%)
Aug 14, 2007	2.732	2.749	2.724	2.749	397,644	+0.02(+0.62%)
Aug 13, 2007	2.696	2.749	2.696	2.732	373,280	+0.05(+1.73%)
Aug 10, 2007	2.595	2.726	2.595	2.686	507,436	-0.04(-1.40%)
Aug 09, 2007	2.643	2.770	2.643	2.724	782,359	+0.02(+0.63%)
Aug 08, 2007	2.664	2.747	2.664	2.707	424,050	+0.04(+1.51%)
Aug 07, 2007	2.681	2.688	2.622	2.667	393,605	-0.08(-3.07%)
Aug 06, 2007	2.692	2.774	2.616	2.751	2,341,476	+0.05(+1.72%)
Aug 03, 2007	2.698	2.728	2.675	2.705	597,206	-0.03(-1.24%)
Aug 02, 2007	2.728	2.787	2.692	2.738	764,106	-0.01(-0.31%)
Aug 01, 2007	2.728	2.774	2.681	2.747	1,138,332	-0.04(-1.29%)
Jul 31, 2007	2.722	2.829	2.671	2.783	936,013	-0.02(-0.75%)
Jul 30, 2007	2.785	2.956	2.762	2.804	686,026	+0.03(+1.14%)
Jul 27, 2007	2.785	2.855	2.643	2.772	890,128	-0.08(-2.67%)
Jul 26, 2007	3.034	3.034	2.633	2.848	1,679,884	-0.26(-8.37%)
Jul 25, 2007	3.056	3.111	3.026	3.108	355,235	+0.00(+0.00%)
Jul 24, 2007	3.068	3.113	3.045	3.108	571,764	+0.00(+0.00%)
Jul 23, 2007	3.106	3.113	3.087	3.108	234,509	+0.01(+0.34%)
Jul 20, 2007	3.121	3.130	3.089	3.098	680,223	-0.02(-0.68%)
Jul 19, 2007	3.130	3.144	3.087	3.119	672,520	-0.02(-0.61%)
Jul 18, 2007	3.170	3.183	3.073	3.138	969,503	-0.03(-1.07%)
Jul 17, 2007	3.153	3.172	3.151	3.172	379,858	+0.00(+0.07%)
Jul 16, 2007	3.161	3.204	3.151	3.170	530,325	+0.01(+0.20%)
Jul 13, 2007	3.151	3.193	3.151	3.163	381,296	-0.01(-0.33%)
Jul 12, 2007	3.172	3.193	3.151	3.174	600,365	+0.00(+0.07%)
Jul 11, 2007	3.170	3.172	3.142	3.172	1,190,857	+0.00(+0.00%)
Jul 10, 2007	3.161	3.191	3.138	3.172	646,794	+0.00(+0.07%)
Jul 09, 2007	3.161	3.172	3.130	3.170	294,751	+0.00(+0.00%)
Jul 06, 2007	3.225	3.225	3.119	3.170	335,789	-0.03(-0.99%)
Jul 05, 2007	3.381	3.381	3.119	3.202	783,977	+0.05(+1.61%)
Jul 03, 2007	3.108	3.161	3.108	3.151	431,655	+0.02(+0.68%)
Jul 02, 2007	3.108	3.142	3.108	3.130	672,037	+0.01(+0.34%)
Jun 29, 2007	3.119	3.161	3.077	3.119	1,872,859	+0.00(+0.00%)
Jun 28, 2007	3.087	3.144	3.066	3.119	2,515,189	+0.04(+1.37%)

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.