Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	2.389	2.434	2.389	2.418	3,026,485	+0.03(+1.13%)
Aug 30, 2010	2.427	2.434	2.389	2.391	1,686,690	-0.04(-1.57%)
Aug 27, 2010	2.409	2.429	2.384	2.429	2,691,841	+0.04(+1.88%)
Aug 26, 2010	2.422	2.438	2.360	2.384	1,685,615	-0.02(-0.98%)
Aug 25, 2010	2.357	2.413	2.339	2.408	2,836,043	+0.04(+1.66%)
Aug 24, 2010	2.355	2.389	2.335	2.369	1,637,691	+0.00(+0.00%)
Aug 23, 2010	2.407	2.416	2.364	2.369	2,038,017	-0.03(-1.22%)
Aug 20, 2010	2.324	2.404	2.317	2.398	1,958,455	+0.07(+2.99%)
Aug 19, 2010	2.393	2.409	2.328	2.328	1,908,778	-0.07(-2.72%)
Aug 18, 2010	2.409	2.418	2.360	2.393	1,938,801	-0.01(-0.37%)
Aug 17, 2010	2.389	2.422	2.377	2.402	2,721,504	+0.03(+1.42%)
Aug 16, 2010	2.330	2.398	2.324	2.369	2,169,615	+0.04(+1.64%)
Aug 13, 2010	2.324	2.348	2.310	2.330	2,029,590	-0.01(-0.29%)
Aug 12, 2010	2.290	2.351	2.277	2.337	2,010,098	+0.03(+1.17%)
Aug 11, 2010	2.386	2.400	2.303	2.310	4,063,042	-0.09(-3.92%)
Aug 10, 2010	2.418	2.438	2.402	2.404	2,750,279	-0.02(-0.74%)
Aug 09, 2010	2.443	2.443	2.402	2.422	2,627,630	+0.00(+0.19%)
Aug 06, 2010	2.391	2.425	2.389	2.418	2,057,661	+0.01(+0.28%)
Aug 05, 2010	2.427	2.438	2.409	2.411	2,619,555	-0.01(-0.56%)
Aug 04, 2010	2.443	2.443	2.400	2.425	2,663,646	+0.00(+0.00%)
Aug 03, 2010	2.418	2.445	2.393	2.425	2,812,262	+0.00(+0.19%)
Aug 02, 2010	2.458	2.460	2.404	2.420	3,141,818	+0.03(+1.12%)
Jul 30, 2010	2.360	2.417	2.357	2.393	6,502,411	-0.00(-0.09%)
Jul 29, 2010	2.427	2.434	2.377	2.395	3,185,355	+0.00(+0.19%)
Jul 28, 2010	2.373	2.427	2.369	2.391	1,913,477	+0.01(+0.47%)
Jul 27, 2010	2.413	2.451	2.357	2.380	3,197,603	-0.03(-1.21%)
Jul 26, 2010	2.355	2.420	2.346	2.409	3,333,280	+0.08(+3.27%)
Jul 23, 2010	2.312	2.333	2.274	2.333	2,649,624	+0.02(+0.97%)
Jul 22, 2010	2.299	2.326	2.297	2.310	2,890,308	+0.04(+1.98%)
Jul 21, 2010	2.306	2.319	2.265	2.265	1,772,458	-0.03(-1.46%)
Jul 20, 2010	2.268	2.308	2.247	2.299	2,104,453	+0.00(+0.00%)
Jul 19, 2010	2.277	2.299	2.245	2.299	2,270,070	+0.04(+1.79%)
Jul 16, 2010	2.312	2.322	2.259	2.259	1,922,006	-0.07(-3.17%)
Jul 15, 2010	2.344	2.344	2.279	2.333	1,714,047	-0.00(-0.10%)
Jul 14, 2010	2.321	2.342	2.288	2.335	1,758,606	+0.00(+0.10%)
Jul 13, 2010	2.324	2.333	2.299	2.333	3,335,995	+0.03(+1.17%)
Jul 12, 2010	2.319	2.321	2.288	2.306	2,301,244	-0.01(-0.48%)
Jul 09, 2010	2.301	2.321	2.281	2.317	2,206,928	+0.02(+0.78%)
Jul 08, 2010	2.288	2.299	2.252	2.299	4,106,736	+0.02(+0.99%)
Jul 07, 2010	2.189	2.277	2.187	2.277	3,244,457	+0.11(+5.07%)
Jul 06, 2010	2.194	2.232	2.155	2.167	1,802,442	+0.02(+0.84%)
Jul 02, 2010	2.198	2.198	2.131	2.149	1,382,601	-0.03(-1.24%)
Jul 01, 2010	2.188	2.205	2.066	2.176	4,578,751	-0.04(-1.72%)
Jun 30, 2010	2.227	2.263	2.207	2.214	1,794,220	-0.01(-0.30%)
Jun 29, 2010	2.254	2.263	2.205	2.220	3,047,944	-0.06(-2.56%)
Jun 25, 2010	2.243	2.299	2.243	2.279	27,061,300	+0.04(+1.60%)
Jun 24, 2010	2.243	2.256	2.241	2.243	5,454,043	-0.01(-0.30%)
Jun 23, 2010	2.243	2.268	2.243	2.250	3,157,293	+0.00(+0.20%)
Jun 22, 2010	2.265	2.288	2.243	2.245	2,980,170	-0.01(-0.60%)
Jun 21, 2010	2.265	2.281	2.245	2.259	2,792,747	+0.00(+0.00%)
Jun 18, 2010	2.263	2.279	2.245	2.259	3,702,918	-0.01(-0.49%)
Jun 17, 2010	2.220	2.288	2.220	2.270	21,844,482	-0.04(-1.75%)
Jun 16, 2010	2.436	2.456	2.306	2.310	3,351,038	-0.16(-6.53%)
Jun 15, 2010	2.411	2.472	2.366	2.472	1,398,255	+0.07(+2.99%)
Jun 14, 2010	2.402	2.411	2.366	2.400	1,820,526	+0.04(+1.52%)
Jun 11, 2010	2.324	2.384	2.299	2.364	1,107,122	+0.02(+0.96%)
Jun 10, 2010	2.384	2.389	2.295	2.342	1,305,179	+0.01(+0.29%)
Jun 09, 2010	2.254	2.362	2.254	2.335	1,287,946	+0.11(+4.83%)
Jun 08, 2010	2.200	2.234	2.153	2.227	1,391,504	+0.02(+1.02%)
Jun 07, 2010	2.277	2.299	2.198	2.205	1,054,320	-0.04(-1.70%)
Jun 04, 2010	2.348	2.357	2.243	2.243	1,588,963	-0.14(-5.84%)
Jun 03, 2010	2.400	2.400	2.355	2.382	1,177,041	+0.00(+0.19%)
Jun 02, 2010	2.355	2.407	2.335	2.377	1,460,291	+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.