Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	3.179	3.189	3.120	3.164	0	-0.00(-0.10%)
Jul 30, 2013	3.139	3.185	3.117	3.167	0	+0.04(+1.30%)
Jul 29, 2013	3.220	3.223	3.107	3.126	0	-0.09(-2.82%)
Jul 26, 2013	3.164	3.223	3.160	3.217	0	+0.05(+1.68%)
Jul 25, 2013	3.142	3.164	3.132	3.164	0	+0.02(+0.50%)
Jul 24, 2013	3.107	3.157	3.107	3.148	0	+0.03(+0.90%)
Jul 23, 2013	3.098	3.135	3.092	3.120	0	+0.02(+0.71%)
Jul 22, 2013	3.085	3.107	3.082	3.098	0	+0.02(+0.61%)
Jul 19, 2013	3.073	3.085	3.060	3.079	0	+0.01(+0.20%)
Jul 18, 2013	3.042	3.079	3.035	3.073	0	+0.03(+1.13%)
Jul 17, 2013	3.045	3.067	3.017	3.038	1,101,435	+0.02(+0.57%)
Jul 16, 2013	3.051	3.067	3.020	3.021	0	-0.02(-0.77%)
Jul 15, 2013	3.026	3.051	3.023	3.045	0	+0.02(+0.72%)
Jul 12, 2013	3.020	3.035	3.005	3.023	0	+0.01(+0.31%)
Jul 11, 2013	3.032	3.032	3.007	3.013	0	+0.00(+0.10%)
Jul 10, 2013	3.013	3.020	2.985	3.010	0	-0.00(-0.10%)
Jul 09, 2013	3.013	3.017	2.995	3.013	0	+0.02(+0.63%)
Jul 08, 2013	3.004	3.007	2.966	2.995	0	+0.02(+0.53%)
Jul 05, 2013	3.017	3.017	2.941	2.979	0	+0.00(+0.11%)
Jul 03, 2013	3.001	3.017	2.960	2.976	0	-0.03(-0.83%)
Jul 02, 2013	2.995	3.032	2.959	3.001	0	+0.02(+0.63%)
Jul 01, 2013	2.954	2.988	2.945	2.982	0	+0.05(+1.82%)
Jun 28, 2013	2.957	2.966	2.913	2.929	2,865,738	+0.04(+1.41%)
Jun 26, 2013	2.891	2.904	2.882	2.888	0	+0.01(+0.22%)
Jun 25, 2013	2.879	2.898	2.863	2.882	0	+0.02(+0.66%)
Jun 24, 2013	2.882	2.888	2.838	2.863	0	-0.03(-1.08%)
Jun 21, 2013	2.894	2.919	2.885	2.894	2,487,241	+0.01(+0.22%)
Jun 20, 2013	2.926	2.926	2.879	2.888	0	-0.06(-2.02%)
Jun 19, 2013	2.979	2.991	2.938	2.948	0	-0.04(-1.46%)
Jun 18, 2013	3.001	3.017	2.963	2.991	1,864,080	-0.01(-0.42%)
Jun 17, 2013	2.998	3.038	2.973	3.004	0	+0.01(+0.42%)
Jun 14, 2013	3.010	3.017	2.965	2.991	0	-0.01(-0.21%)
Jun 13, 2013	2.986	3.001	2.976	2.998	2,645,259	+0.01(+0.20%)
Jun 12, 2013	3.019	3.031	2.979	2.992	1,774,303	-0.02(-0.51%)
Jun 11, 2013	3.034	3.037	2.992	3.007	2,602,774	-0.03(-1.10%)
Jun 10, 2013	3.019	3.040	3.004	3.040	0	+0.02(+0.60%)
Jun 07, 2013	3.025	3.034	2.992	3.022	0	+0.02(+0.81%)
Jun 06, 2013	3.004	3.046	2.986	2.998	1,500,617	+0.00(+0.10%)
Jun 05, 2013	3.025	3.031	2.982	2.995	2,089,431	-0.03(-1.11%)
Jun 04, 2013	3.050	3.065	3.013	3.028	0	-0.01(-0.20%)
Jun 03, 2013	3.053	3.074	2.992	3.034	2,452,266	+0.00(+0.00%)
May 31, 2013	3.068	3.089	3.027	3.034	2,141,507	-0.05(-1.78%)
May 30, 2013	3.065	3.092	3.050	3.089	1,333,571	+0.02(+0.80%)
May 29, 2013	3.065	3.083	3.010	3.065	2,871,005	-0.01(-0.20%)
May 28, 2013	3.132	3.135	3.068	3.071	1,677,450	-0.01(-0.40%)
May 24, 2013	3.050	3.089	3.050	3.083	0	+0.02(+0.50%)
May 23, 2013	3.062	3.089	3.050	3.068	0	-0.02(-0.59%)
May 22, 2013	3.120	3.138	3.077	3.086	0	-0.02(-0.78%)
May 21, 2013	3.117	3.120	3.092	3.110	0	+0.00(+0.10%)
May 20, 2013	3.083	3.107	3.068	3.107	0	+0.03(+0.99%)
May 17, 2013	3.074	3.080	3.056	3.077	0	+0.03(+0.90%)
May 16, 2013	3.062	3.071	3.046	3.050	1,649,227	-0.01(-0.20%)
May 15, 2013	3.068	3.071	3.050	3.056	0	-0.00(-0.10%)
May 13, 2013	3.065	3.074	3.046	3.059	0	+0.00(+0.00%)
May 10, 2013	3.068	3.086	3.046	3.059	0	-0.01(-0.30%)
May 09, 2013	3.080	3.083	3.046	3.068	0	+0.01(+0.20%)
May 08, 2013	3.034	3.068	3.010	3.062	0	+0.04(+1.41%)
May 07, 2013	3.010	3.028	2.986	3.019	0	+0.04(+1.33%)
May 06, 2013	2.989	3.021	2.970	2.979	3,318,465	-0.02(-0.51%)
May 03, 2013	3.043	3.043	2.986	2.995	0	-0.01(-0.30%)
May 02, 2013	2.976	3.021	2.940	3.004	0	+0.05(+1.86%)

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.