Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	2.769	2.769	2.693	2.693	1,449,903	-0.06(-2.09%)
Mar 29, 2012	2.750	2.778	2.728	2.750	1,152,301	-0.03(-1.08%)
Mar 28, 2012	2.764	2.780	2.737	2.780	1,308,618	+0.02(+0.90%)
Mar 27, 2012	2.756	2.794	2.750	2.756	1,354,128	+0.00(+0.10%)
Mar 26, 2012	2.750	2.764	2.717	2.753	1,856,606	+0.02(+0.80%)
Mar 23, 2012	2.660	2.737	2.608	2.731	2,658,341	+0.07(+2.68%)
Mar 22, 2012	2.674	2.684	2.616	2.660	1,411,811	-0.02(-0.92%)
Mar 21, 2012	2.704	2.716	2.682	2.684	1,358,712	-0.02(-0.61%)
Mar 20, 2012	2.690	2.742	2.690	2.701	1,506,197	+0.01(+0.20%)
Mar 19, 2012	2.704	2.726	2.674	2.695	1,884,468	-0.01(-0.51%)
Mar 16, 2012	2.783	2.794	2.690	2.709	2,386,195	-0.05(-1.89%)
Mar 15, 2012	2.745	2.761	2.713	2.761	2,414,217	+0.03(+1.08%)
Mar 14, 2012	2.761	2.764	2.713	2.732	1,856,200	-0.01(-0.49%)
Mar 13, 2012	2.724	2.751	2.705	2.745	2,266,830	+0.03(+1.18%)
Mar 12, 2012	2.697	2.721	2.689	2.713	1,588,729	+0.03(+1.10%)
Mar 09, 2012	2.649	2.705	2.646	2.684	1,957,575	+0.05(+1.83%)
Mar 08, 2012	2.662	2.662	2.625	2.636	1,574,172	+0.02(+0.61%)
Mar 07, 2012	2.545	2.633	2.542	2.620	2,039,568	+0.08(+3.27%)
Mar 06, 2012	2.561	2.598	2.521	2.537	2,428,740	-0.04(-1.45%)
Mar 05, 2012	2.577	2.598	2.529	2.574	2,479,914	+0.00(+0.00%)
Mar 02, 2012	2.601	2.620	2.553	2.574	3,669,793	-0.05(-2.03%)
Mar 01, 2012	2.644	2.646	2.598	2.628	1,720,410	+0.02(+0.61%)
Feb 29, 2012	2.636	2.649	2.606	2.612	1,735,042	-0.01(-0.51%)
Feb 28, 2012	2.617	2.636	2.601	2.625	1,492,385	+0.02(+0.72%)
Feb 27, 2012	2.617	2.657	2.604	2.606	1,469,632	-0.01(-0.51%)
Feb 24, 2012	2.673	2.673	2.620	2.620	1,086,532	-0.05(-2.00%)
Feb 23, 2012	2.649	2.678	2.633	2.673	1,348,395	+0.04(+1.42%)
Feb 22, 2012	2.657	2.669	2.633	2.636	1,695,772	-0.03(-1.10%)
Feb 21, 2012	2.636	2.673	2.606	2.665	2,164,467	+0.03(+1.01%)
Feb 17, 2012	2.566	2.638	2.566	2.638	3,356,808	+0.08(+3.03%)
Feb 16, 2012	2.499	2.563	2.499	2.561	1,149,819	+0.06(+2.46%)
Feb 15, 2012	2.563	2.566	2.489	2.499	1,419,819	-0.04(-1.68%)
Feb 14, 2012	2.553	2.566	2.513	2.542	1,233,683	-0.02(-0.83%)
Feb 13, 2012	2.497	2.566	2.491	2.563	1,638,567	+0.09(+3.68%)
Feb 10, 2012	2.531	2.534	2.462	2.473	2,083,286	-0.08(-3.04%)
Feb 09, 2012	2.523	2.569	2.523	2.550	1,248,183	+0.05(+1.81%)
Feb 08, 2012	2.579	2.579	2.497	2.505	1,719,984	-0.07(-2.70%)
Feb 07, 2012	2.537	2.579	2.529	2.574	1,420,227	+0.04(+1.48%)
Feb 06, 2012	2.553	2.587	2.529	2.537	1,062,170	-0.02(-0.73%)
Feb 03, 2012	2.550	2.593	2.529	2.555	1,793,481	+0.03(+1.16%)
Feb 02, 2012	2.491	2.526	2.449	2.526	1,729,613	+0.03(+1.29%)
Feb 01, 2012	2.438	2.502	2.422	2.494	2,104,442	+0.07(+3.09%)
Jan 31, 2012	2.478	2.486	2.406	2.419	1,700,111	-0.04(-1.52%)
Jan 30, 2012	2.392	2.475	2.368	2.457	1,662,285	+0.05(+2.00%)
Jan 27, 2012	2.478	2.518	2.398	2.408	1,783,597	-0.08(-3.12%)
Jan 26, 2012	2.515	2.515	2.451	2.486	1,020,524	-0.00(-0.11%)
Jan 25, 2012	2.499	2.511	2.473	2.489	1,366,214	-0.01(-0.43%)
Jan 24, 2012	2.457	2.515	2.457	2.499	2,340,028	+0.02(+0.75%)
Jan 23, 2012	2.473	2.499	2.454	2.481	1,535,280	+0.01(+0.32%)
Jan 20, 2012	2.416	2.481	2.408	2.473	1,891,059	+0.05(+2.21%)
Jan 19, 2012	2.376	2.443	2.376	2.419	2,230,628	+0.06(+2.49%)
Jan 18, 2012	2.285	2.382	2.277	2.360	2,164,770	+0.08(+3.64%)
Jan 17, 2012	2.285	2.344	2.277	2.277	1,935,417	-0.05(-2.29%)
Jan 13, 2012	2.296	2.344	2.293	2.331	923,889	+0.00(+0.12%)
Jan 12, 2012	2.350	2.350	2.315	2.328	979,496	-0.01(-0.57%)
Jan 11, 2012	2.315	2.350	2.304	2.342	921,599	+0.01(+0.46%)
Jan 10, 2012	2.304	2.339	2.283	2.331	1,329,409	+0.05(+2.11%)
Jan 09, 2012	2.304	2.312	2.275	2.283	860,426	-0.01(-0.47%)
Jan 06, 2012	2.307	2.312	2.283	2.293	918,173	-0.02(-0.81%)
Jan 05, 2012	2.264	2.323	2.235	2.312	1,250,443	+0.03(+1.41%)

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.