Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	3.027	3.061	3.027	3.039	3,809,956	+0.01(+0.30%)
Mar 27, 2013	2.991	3.036	2.979	3.030	2,012,212	+0.02(+0.61%)
Mar 26, 2013	3.015	3.027	2.972	3.012	3,098,126	-0.00(-0.10%)
Mar 25, 2013	3.030	3.045	3.009	3.015	1,531,719	-0.02(-0.50%)
Mar 22, 2013	3.012	3.048	3.012	3.030	1,962,316	+0.03(+1.01%)
Mar 21, 2013	3.024	3.039	2.994	3.000	2,748,672	-0.04(-1.30%)
Mar 20, 2013	3.045	3.076	3.030	3.039	1,737,879	+0.00(+0.10%)
Mar 19, 2013	3.106	3.109	3.029	3.036	3,516,698	-0.07(-2.15%)
Mar 18, 2013	3.127	3.146	3.103	3.103	2,209,008	-0.06(-1.92%)
Mar 15, 2013	3.124	3.185	3.118	3.164	3,731,110	+0.04(+1.26%)
Mar 14, 2013	3.086	3.127	3.077	3.124	3,876,490	+0.06(+1.84%)
Mar 13, 2013	3.056	3.077	3.024	3.068	2,544,423	+0.01(+0.19%)
Mar 12, 2013	3.086	3.098	3.024	3.062	3,670,014	-0.02(-0.67%)
Mar 11, 2013	3.098	3.121	3.027	3.083	5,131,543	-0.01(-0.48%)
Mar 08, 2013	3.101	3.139	3.098	3.098	2,510,533	+0.01(+0.29%)
Mar 07, 2013	3.139	3.139	3.074	3.089	2,204,825	-0.01(-0.29%)
Mar 06, 2013	3.121	3.139	3.086	3.098	2,094,930	-0.02(-0.76%)
Mar 05, 2013	3.127	3.136	3.113	3.121	1,568,847	+0.01(+0.19%)
Mar 04, 2013	3.098	3.119	3.071	3.116	2,051,858	+0.02(+0.67%)
Mar 01, 2013	3.077	3.104	3.038	3.095	1,481,610	+0.00(+0.10%)
Feb 28, 2013	3.087	3.116	3.071	3.092	1,399,879	+0.02(+0.77%)
Feb 27, 2013	3.036	3.083	3.030	3.068	2,356,409	+0.03(+1.07%)
Feb 26, 2013	3.038	3.065	3.024	3.036	1,136,119	-0.02(-0.58%)
Feb 22, 2013	3.047	3.077	3.027	3.053	1,594,970	+0.02(+0.78%)
Feb 21, 2013	3.021	3.089	2.991	3.030	4,154,894	-0.00(-0.15%)
Feb 20, 2013	3.101	3.127	3.024	3.034	4,574,863	-0.08(-2.43%)
Feb 19, 2013	3.160	3.207	3.092	3.110	6,344,006	-0.04(-1.32%)
Feb 15, 2013	3.166	3.181	3.119	3.151	1,833,372	+0.01(+0.38%)
Feb 14, 2013	3.127	3.157	3.127	3.139	1,593,925	+0.01(+0.38%)
Feb 13, 2013	3.121	3.136	3.092	3.127	3,602,357	-0.00(-0.09%)
Feb 12, 2013	3.151	3.157	3.107	3.130	2,757,389	-0.01(-0.28%)
Feb 11, 2013	3.175	3.178	3.127	3.139	1,810,565	-0.01(-0.28%)
Feb 08, 2013	3.127	3.178	3.122	3.148	1,077,264	+0.02(+0.66%)
Feb 07, 2013	3.154	3.163	3.113	3.127	1,111,770	-0.02(-0.57%)
Feb 06, 2013	3.154	3.169	3.141	3.145	1,163,312	+0.04(+1.14%)
Feb 04, 2013	3.151	3.169	3.107	3.110	3,053,456	-0.04(-1.41%)
Feb 01, 2013	3.181	3.181	3.142	3.154	1,525,600	-0.01(-0.28%)
Jan 31, 2013	3.110	3.169	3.110	3.163	2,037,568	+0.06(+2.01%)
Jan 30, 2013	3.127	3.136	3.089	3.101	1,807,424	-0.03(-0.85%)
Jan 29, 2013	3.083	3.127	3.083	3.127	1,798,846	+0.04(+1.34%)
Jan 28, 2013	3.101	3.104	3.071	3.086	1,290,335	+0.00(+0.00%)
Jan 25, 2013	3.098	3.119	3.081	3.086	1,449,701	+0.01(+0.19%)
Jan 24, 2013	3.113	3.142	3.068	3.080	2,249,803	-0.03(-0.95%)
Jan 23, 2013	3.127	3.142	3.104	3.110	1,632,172	-0.01(-0.29%)
Jan 22, 2013	3.110	3.119	3.098	3.119	1,541,110	+0.02(+0.67%)
Jan 18, 2013	3.089	3.110	3.083	3.098	1,627,105	+0.02(+0.58%)
Jan 17, 2013	3.095	3.098	3.062	3.080	1,324,615	+0.01(+0.48%)
Jan 16, 2013	3.083	3.139	3.065	3.065	2,671,819	-0.02(-0.58%)
Jan 15, 2013	3.098	3.101	3.071	3.083	1,142,556	-0.02(-0.67%)
Jan 14, 2013	3.116	3.127	3.099	3.104	1,209,535	-0.01(-0.29%)
Jan 11, 2013	3.113	3.116	3.086	3.113	1,371,566	+0.00(+0.00%)
Jan 10, 2013	3.119	3.130	3.089	3.113	2,100,364	+0.03(+0.96%)
Jan 09, 2013	3.095	3.113	3.080	3.083	1,394,826	+0.00(+0.10%)
Jan 08, 2013	3.077	3.110	3.071	3.080	2,125,604	-0.01(-0.19%)
Jan 07, 2013	3.098	3.101	2.997	3.086	3,297,161	+0.00(+0.10%)
Jan 04, 2013	3.068	3.101	3.059	3.083	2,200,200	+0.03(+0.97%)
Jan 03, 2013	3.053	3.101	3.033	3.053	1,599,244	+0.01(+0.19%)

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.