Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	2.260	2.286	2.250	2.260	3,038,568	+0.00(+0.00%)
Jun 29, 2011	2.268	2.283	2.226	2.260	2,619,377	-0.01(-0.44%)
Jun 28, 2011	2.288	2.293	2.258	2.271	1,528,304	-0.00(-0.11%)
Jun 27, 2011	2.271	2.298	2.220	2.273	1,999,340	+0.02(+0.78%)
Jun 24, 2011	2.281	2.296	2.245	2.255	1,931,880	-0.03(-1.21%)
Jun 23, 2011	2.225	2.286	2.160	2.283	4,088,661	+0.02(+0.67%)
Jun 22, 2011	2.288	2.311	2.268	2.268	2,251,360	-0.04(-1.53%)
Jun 21, 2011	2.361	2.364	2.283	2.303	2,748,710	-0.04(-1.61%)
Jun 20, 2011	2.326	2.351	2.301	2.341	1,458,311	+0.03(+1.20%)
Jun 17, 2011	2.331	2.364	2.296	2.313	2,854,413	-0.01(-0.43%)
Jun 16, 2011	2.334	2.366	2.308	2.323	2,593,472	-0.02(-0.86%)
Jun 15, 2011	2.379	2.379	2.326	2.344	2,252,436	-0.05(-2.00%)
Jun 14, 2011	2.369	2.391	2.357	2.391	2,412,707	+0.04(+1.56%)
Jun 13, 2011	2.335	2.367	2.330	2.355	1,658,556	+0.03(+1.27%)
Jun 10, 2011	2.367	2.379	2.320	2.325	3,749,203	-0.04(-1.85%)
Jun 09, 2011	2.394	2.394	2.367	2.369	1,979,561	-0.01(-0.42%)
Jun 08, 2011	2.372	2.394	2.369	2.379	2,102,804	+0.01(+0.31%)
Jun 07, 2011	2.387	2.406	2.369	2.372	2,099,583	+0.00(+0.10%)
Jun 06, 2011	2.416	2.421	2.369	2.369	2,189,966	-0.02(-0.92%)

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.