Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	2.160	2.175	2.067	2.175	4,852,353	-0.01(-0.58%)
Jul 28, 2011	2.172	2.213	2.170	2.187	2,592,607	+0.00(+0.12%)
Jul 27, 2011	2.243	2.255	2.180	2.185	3,130,267	-0.07(-3.24%)
Jul 26, 2011	2.286	2.306	2.245	2.258	1,610,280	-0.02(-0.99%)
Jul 25, 2011	2.293	2.306	2.265	2.281	1,708,395	-0.04(-1.63%)
Jul 22, 2011	2.346	2.346	2.288	2.318	1,310,724	-0.02(-0.86%)
Jul 21, 2011	2.288	2.346	2.286	2.339	1,640,681	+0.07(+2.88%)
Jul 20, 2011	2.281	2.298	2.263	2.273	1,946,090	-0.00(-0.11%)
Jul 19, 2011	2.281	2.298	2.255	2.276	2,420,031	+0.01(+0.33%)
Jul 18, 2011	2.313	2.331	2.268	2.268	1,682,574	-0.06(-2.39%)
Jul 15, 2011	2.351	2.351	2.323	2.323	1,547,847	-0.03(-1.18%)
Jul 14, 2011	2.389	2.402	2.344	2.351	1,144,823	-0.03(-1.06%)
Jul 13, 2011	2.364	2.407	2.361	2.376	1,911,030	+0.03(+1.40%)
Jul 12, 2011	2.323	2.384	2.319	2.344	1,628,617	+0.01(+0.43%)
Jul 11, 2011	2.359	2.369	2.331	2.334	1,645,792	-0.04(-1.59%)
Jul 08, 2011	2.344	2.376	2.334	2.371	1,267,295	+0.01(+0.21%)
Jul 07, 2011	2.328	2.379	2.323	2.366	1,524,895	+0.05(+1.95%)
Jul 06, 2011	2.296	2.326	2.291	2.321	1,582,832	+0.03(+1.43%)
Jul 05, 2011	2.291	2.316	2.288	2.288	1,548,621	+0.00(+0.00%)
Jul 01, 2011	2.271	2.298	2.255	2.288	1,946,261	+0.03(+1.23%)
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%)
Jun 03, 2011	2.379	2.416	2.377	2.391	2,222,365	+0.03(+1.35%)
May 24, 2011	2.367	2.399	2.360	2.360	2,320,136	+0.00(+0.21%)
May 23, 2011	2.367	2.379	2.345	2.355	3,071,845	-0.03(-1.44%)
May 20, 2011	2.391	2.406	2.367	2.389	2,000,635	-0.01(-0.46%)
May 19, 2011	2.391	2.406	2.374	2.400	1,563,994	+0.03(+1.08%)
May 18, 2011	2.342	2.374	2.340	2.374	1,996,484	+0.03(+1.36%)
May 17, 2011	2.355	2.367	2.335	2.342	2,301,781	-0.02(-1.04%)
May 16, 2011	2.372	2.392	2.367	2.367	2,082,961	-0.01(-0.62%)
May 13, 2011	2.423	2.431	2.372	2.382	1,592,472	-0.03(-1.32%)
May 12, 2011	2.401	2.431	2.369	2.414	2,559,401	+0.01(+0.31%)
May 11, 2011	2.433	2.436	2.399	2.406	2,677,805	-0.04(-1.61%)
May 10, 2011	2.433	2.453	2.407	2.445	4,060,028	+0.02(+0.71%)
May 09, 2011	2.490	2.490	2.404	2.428	5,372,514	-0.10(-3.79%)
May 06, 2011	2.556	2.578	2.509	2.524	2,004,451	-0.00(-0.10%)
May 05, 2011	2.519	2.563	2.502	2.526	2,363,193	+0.00(+0.00%)
May 04, 2011	2.553	2.561	2.514	2.526	1,811,288	-0.01(-0.58%)
May 03, 2011	2.526	2.561	2.521	2.541	2,178,440	+0.00(+0.10%)

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.