Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	1.923	1.987	1.891	1.891	1,974,054	-0.08(-3.95%)
Sep 29, 2011	1.980	2.013	1.915	1.969	1,130,714	+0.04(+2.15%)
Sep 28, 2011	2.013	2.050	1.925	1.928	1,504,292	-0.07(-3.50%)
Sep 27, 2011	1.980	2.057	1.967	1.998	1,734,405	+0.04(+1.98%)
Sep 26, 2011	1.920	1.959	1.891	1.959	1,243,165	+0.05(+2.44%)
Sep 23, 2011	1.925	1.946	1.876	1.912	2,187,992	-0.01(-0.67%)
Sep 22, 2011	1.943	1.980	1.876	1.925	3,113,151	-0.08(-3.88%)
Sep 21, 2011	2.114	2.119	1.998	2.003	1,863,810	-0.11(-5.27%)
Sep 20, 2011	2.127	2.140	2.088	2.114	2,212,800	-0.03(-1.21%)
Sep 19, 2011	2.153	2.189	2.104	2.140	1,425,595	-0.05(-2.36%)
Sep 16, 2011	2.228	2.228	2.172	2.192	1,893,821	-0.02(-1.05%)
Sep 15, 2011	2.184	2.221	2.177	2.215	1,678,502	+0.02(+0.71%)
Sep 14, 2011	2.205	2.217	2.147	2.200	3,282,663	+0.01(+0.34%)
Sep 13, 2011	2.217	2.238	2.175	2.192	1,668,940	-0.01(-0.57%)
Sep 12, 2011	2.124	2.205	2.124	2.205	1,616,786	+0.05(+2.21%)
Sep 09, 2011	2.132	2.182	2.109	2.157	2,015,053	+0.01(+0.35%)
Sep 08, 2011	2.167	2.217	2.147	2.150	1,906,191	-0.03(-1.38%)
Sep 07, 2011	2.132	2.190	2.112	2.180	1,614,952	+0.08(+3.96%)
Sep 06, 2011	2.031	2.107	2.019	2.097	1,710,346	+0.02(+0.72%)
Sep 02, 2011	2.122	2.155	2.064	2.082	2,060,115	-0.09(-3.94%)

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.