Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	2.232	2.268	2.212	2.219	1,790,013	-0.01(-0.30%)
Jun 29, 2010	2.259	2.268	2.210	2.226	3,040,797	-0.06(-2.56%)
Jun 25, 2010	2.248	2.304	2.248	2.284	26,997,844	+0.04(+1.60%)
Jun 24, 2010	2.248	2.262	2.246	2.248	5,441,254	-0.01(-0.30%)
Jun 23, 2010	2.248	2.273	2.248	2.255	3,149,890	+0.00(+0.20%)
Jun 22, 2010	2.271	2.293	2.248	2.250	2,973,181	-0.01(-0.60%)
Jun 21, 2010	2.271	2.286	2.250	2.264	2,786,198	+0.00(+0.00%)
Jun 18, 2010	2.268	2.284	2.250	2.264	3,694,235	-0.01(-0.49%)
Jun 17, 2010	2.226	2.293	2.226	2.275	21,793,258	-0.04(-1.75%)
Jun 16, 2010	2.442	2.462	2.311	2.316	3,343,181	-0.16(-6.53%)
Jun 15, 2010	2.417	2.477	2.372	2.477	1,394,976	+0.07(+2.99%)
Jun 14, 2010	2.408	2.417	2.372	2.406	1,816,257	+0.04(+1.52%)
Jun 11, 2010	2.329	2.390	2.304	2.370	1,104,526	+0.02(+0.96%)
Jun 10, 2010	2.390	2.395	2.300	2.347	1,302,118	+0.01(+0.29%)
Jun 09, 2010	2.259	2.367	2.259	2.340	1,284,926	+0.11(+4.83%)
Jun 08, 2010	2.205	2.239	2.158	2.232	1,388,241	+0.02(+1.02%)
Jun 07, 2010	2.282	2.304	2.203	2.210	1,051,847	-0.04(-1.70%)
Jun 04, 2010	2.354	2.363	2.248	2.248	1,585,237	-0.14(-5.84%)
Jun 03, 2010	2.406	2.406	2.361	2.388	1,174,281	+0.00(+0.19%)
Jun 02, 2010	2.361	2.412	2.340	2.383	1,456,866	+0.03(+1.34%)

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.