Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	2.705	2.708	2.632	2.650	2,363,101	-0.03(-1.12%)
Sep 29, 2010	2.669	2.682	2.650	2.680	2,157,586	+0.01(+0.43%)
Sep 28, 2010	2.705	2.705	2.620	2.669	1,877,317	-0.02(-0.77%)
Sep 27, 2010	2.676	2.708	2.676	2.689	1,431,385	+0.01(+0.52%)
Sep 24, 2010	2.657	2.680	2.634	2.676	1,393,195	+0.06(+2.20%)
Sep 23, 2010	2.627	2.669	2.609	2.618	1,375,577	-0.02(-0.70%)
Sep 22, 2010	2.639	2.673	2.627	2.636	1,375,915	-0.01(-0.26%)
Sep 21, 2010	2.671	2.673	2.636	2.643	1,544,281	-0.03(-1.04%)
Sep 20, 2010	2.590	2.685	2.576	2.671	2,666,863	+0.09(+3.67%)
Sep 17, 2010	2.611	2.611	2.537	2.576	1,951,228	-0.06(-2.44%)
Sep 15, 2010	2.692	2.696	2.611	2.641	2,548,442	-0.04(-1.63%)
Sep 14, 2010	2.680	2.694	2.644	2.685	2,792,970	+0.01(+0.34%)
Sep 13, 2010	2.683	2.689	2.653	2.676	3,139,571	+0.02(+0.76%)
Sep 10, 2010	2.613	2.667	2.606	2.656	2,114,623	+0.04(+1.63%)
Sep 09, 2010	2.591	2.620	2.568	2.613	2,255,945	+0.04(+1.39%)
Sep 08, 2010	2.534	2.588	2.532	2.577	1,767,353	+0.05(+2.04%)
Sep 07, 2010	2.579	2.579	2.523	2.526	2,197,917	-0.05(-1.83%)
Sep 03, 2010	2.514	2.579	2.514	2.573	2,940,221	+0.09(+3.52%)
Sep 02, 2010	2.492	2.512	2.478	2.485	2,812,766	+0.00(+0.11%)

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.