Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	2.676	2.704	2.645	2.662	2,674,305	-0.05(-1.67%)
Jul 30, 2012	2.696	2.716	2.690	2.707	1,205,401	+0.01(+0.42%)
Jul 27, 2012	2.688	2.719	2.685	2.696	1,398,119	+0.01(+0.53%)
Jul 26, 2012	2.710	2.719	2.679	2.682	1,079,275	-0.02(-0.63%)
Jul 25, 2012	2.702	2.713	2.665	2.699	986,626	+0.02(+0.63%)
Jul 24, 2012	2.696	2.702	2.662	2.682	1,061,534	-0.01(-0.42%)
Jul 23, 2012	2.707	2.721	2.676	2.693	1,305,580	-0.03(-1.24%)
Jul 20, 2012	2.713	2.738	2.713	2.727	1,003,273	+0.01(+0.41%)
Jul 19, 2012	2.750	2.750	2.704	2.716	1,199,552	-0.02(-0.82%)
Jul 18, 2012	2.775	2.778	2.719	2.738	1,964,264	-0.04(-1.32%)
Jul 17, 2012	2.752	2.781	2.735	2.775	1,465,484	+0.05(+1.65%)
Jul 16, 2012	2.719	2.769	2.719	2.730	723,667	+0.01(+0.41%)
Jul 13, 2012	2.707	2.747	2.690	2.719	1,654,873	+0.01(+0.52%)
Jul 12, 2012	2.719	2.744	2.704	2.704	1,246,410	-0.04(-1.44%)
Jul 11, 2012	2.747	2.761	2.719	2.744	1,259,619	-0.01(-0.31%)
Jul 10, 2012	2.764	2.783	2.736	2.752	1,131,206	-0.00(-0.10%)
Jul 09, 2012	2.778	2.786	2.741	2.755	1,229,305	-0.03(-1.11%)
Jul 06, 2012	2.786	2.826	2.775	2.786	1,437,811	-0.02(-0.70%)
Jul 05, 2012	2.803	2.840	2.792	2.806	1,689,940	+0.01(+0.20%)
Jul 03, 2012	2.823	2.868	2.789	2.800	1,258,284	-0.02(-0.60%)
Jul 02, 2012	2.747	2.817	2.741	2.817	1,429,317	+0.07(+2.46%)
Jun 29, 2012	2.741	2.761	2.676	2.750	2,317,178	+0.06(+2.09%)
Jun 28, 2012	2.702	2.724	2.662	2.693	1,245,931	-0.02(-0.62%)
Jun 27, 2012	2.716	2.747	2.704	2.710	836,777	-0.01(-0.31%)
Jun 26, 2012	2.710	2.730	2.690	2.719	832,159	+0.02(+0.63%)
Jun 25, 2012	2.699	2.724	2.685	2.702	963,883	-0.01(-0.52%)
Jun 22, 2012	2.713	2.744	2.688	2.716	1,807,703	+0.01(+0.42%)
Jun 21, 2012	2.710	2.744	2.676	2.704	1,127,043	-0.00(-0.10%)
Jun 20, 2012	2.690	2.738	2.690	2.707	999,614	+0.03(+1.16%)
Jun 19, 2012	2.662	2.707	2.657	2.676	1,367,549	+0.01(+0.53%)
Jun 18, 2012	2.665	2.707	2.649	2.662	1,072,272	-0.03(-1.25%)
Jun 15, 2012	2.693	2.710	2.634	2.696	1,966,138	+0.02(+0.84%)
Jun 14, 2012	2.674	2.701	2.635	2.674	1,899,282	+0.00(+0.10%)
Jun 13, 2012	2.660	2.704	2.632	2.671	1,277,255	-0.00(-0.10%)
Jun 12, 2012	2.663	2.684	2.605	2.674	1,556,382	+0.02(+0.72%)
Jun 11, 2012	2.687	2.687	2.646	2.654	1,273,021	-0.01(-0.41%)
Jun 08, 2012	2.608	2.671	2.608	2.665	1,585,287	+0.07(+2.53%)
Jun 07, 2012	2.646	2.654	2.597	2.599	1,438,229	-0.02(-0.73%)
Jun 06, 2012	2.580	2.624	2.536	2.619	1,309,315	+0.06(+2.36%)
Jun 05, 2012	2.514	2.561	2.512	2.558	789,861	+0.04(+1.74%)
Jun 04, 2012	2.564	2.583	2.501	2.514	1,097,532	-0.05(-1.82%)
Jun 01, 2012	2.539	2.588	2.539	2.561	1,045,224	-0.02(-0.64%)
May 31, 2012	2.553	2.583	2.545	2.578	1,625,286	+0.02(+0.97%)
May 30, 2012	2.569	2.583	2.545	2.553	916,499	-0.02(-0.96%)
May 29, 2012	2.564	2.583	2.528	2.578	868,652	+0.03(+1.29%)
May 25, 2012	2.547	2.550	2.501	2.545	835,607	+0.00(+0.00%)
May 24, 2012	2.542	2.558	2.487	2.545	1,232,639	+0.01(+0.43%)
May 23, 2012	2.525	2.553	2.473	2.534	1,555,634	-0.01(-0.22%)
May 22, 2012	2.528	2.597	2.520	2.539	1,066,982	+0.02(+0.87%)
May 21, 2012	2.473	2.536	2.473	2.517	1,455,100	+0.04(+1.77%)
May 18, 2012	2.509	2.545	2.465	2.473	1,643,236	-0.02(-0.88%)
May 17, 2012	2.588	2.608	2.495	2.495	1,837,135	-0.10(-3.70%)
May 16, 2012	2.613	2.646	2.580	2.591	906,058	-0.02(-0.84%)
May 15, 2012	2.643	2.665	2.605	2.613	820,389	-0.02(-0.83%)
May 14, 2012	2.649	2.665	2.621	2.635	886,639	-0.03(-1.03%)
May 11, 2012	2.663	2.695	2.646	2.663	783,533	-0.01(-0.51%)
May 10, 2012	2.695	2.709	2.665	2.676	1,005,389	-0.01(-0.20%)
May 09, 2012	2.597	2.690	2.575	2.682	1,734,157	+0.07(+2.62%)
May 08, 2012	2.547	2.623	2.540	2.613	1,267,798	+0.06(+2.25%)
May 07, 2012	2.567	2.602	2.495	2.556	1,788,004	-0.02(-0.75%)
May 04, 2012	2.616	2.616	2.553	2.575	1,361,936	-0.05(-1.78%)
May 03, 2012	2.652	2.671	2.583	2.621	1,420,731	-0.02(-0.73%)
May 02, 2012	2.638	2.657	2.572	2.641	1,190,200	-0.01(-0.21%)

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.