Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	2.588	2.656	2.588	2.603	121,326	+0.03(+1.07%)
Apr 29, 2008	2.586	2.614	2.519	2.576	162,165	-0.03(-1.06%)
Apr 28, 2008	2.601	2.622	2.599	2.603	109,976	+0.00(+0.16%)
Apr 25, 2008	2.527	2.599	2.521	2.599	118,682	+0.09(+3.54%)
Apr 24, 2008	2.485	2.525	2.476	2.510	176,125	+0.03(+1.19%)
Apr 23, 2008	2.392	2.514	2.370	2.480	274,908	+0.10(+4.27%)
Apr 22, 2008	2.688	2.688	2.368	2.379	493,718	-0.29(-11.00%)
Apr 21, 2008	2.542	2.760	2.542	2.673	435,849	+0.11(+4.46%)
Apr 18, 2008	2.601	2.614	2.540	2.559	376,884	+0.03(+1.26%)
Apr 17, 2008	2.609	2.609	2.491	2.527	147,524	-0.05(-1.81%)
Apr 16, 2008	2.459	2.574	2.445	2.574	353,967	+0.14(+5.83%)
Apr 15, 2008	2.366	2.432	2.366	2.432	270,964	+0.10(+4.26%)
Apr 14, 2008	2.358	2.442	2.320	2.332	550,423	-0.01(-0.27%)
Apr 11, 2008	2.345	2.576	2.326	2.339	372,339	-0.16(-6.43%)
Apr 10, 2008	2.478	2.532	2.449	2.499	160,368	+0.01(+0.60%)
Apr 09, 2008	2.521	2.554	2.417	2.485	209,100	-0.01(-0.34%)
Apr 08, 2008	2.559	2.574	2.464	2.493	164,184	-0.10(-3.91%)
Apr 07, 2008	2.690	2.736	2.571	2.595	139,485	-0.08(-2.85%)
Apr 04, 2008	2.669	2.679	2.624	2.671	239,129	+0.01(+0.40%)
Apr 03, 2008	2.702	2.738	2.650	2.660	179,005	-0.08(-2.86%)
Apr 02, 2008	2.728	2.749	2.628	2.738	177,321	+0.08(+3.19%)
Apr 01, 2008	2.593	2.777	2.400	2.654	440,928	+0.13(+5.11%)
Mar 31, 2008	2.538	2.578	2.409	2.525	292,514	+0.04(+1.44%)
Mar 28, 2008	2.466	2.605	2.387	2.489	728,761	+0.06(+2.62%)
Mar 27, 2008	2.476	2.535	2.373	2.425	745,412	-0.03(-1.04%)
Mar 26, 2008	2.523	2.599	2.400	2.451	480,529	-0.08(-3.09%)
Mar 25, 2008	2.483	2.531	2.351	2.529	608,679	+0.08(+3.46%)
Mar 24, 2008	2.400	2.508	2.377	2.445	771,946	+0.05(+2.12%)
Mar 21, 2008	2.318	2.419	2.242	2.394	950,186	+0.00(+0.00%)
Mar 20, 2008	2.318	2.419	2.242	2.394	950,186	+0.12(+5.11%)
Mar 19, 2008	2.614	2.631	2.277	2.277	611,767	-0.31(-12.01%)
Mar 18, 2008	2.381	2.588	2.305	2.588	738,442	+0.29(+12.60%)
Mar 17, 2008	2.252	2.356	2.252	2.299	341,819	+0.05(+2.07%)
Mar 14, 2008	2.322	2.364	2.246	2.252	732,587	-0.06(-2.47%)
Mar 13, 2008	2.351	2.383	2.220	2.309	695,493	-0.11(-4.55%)
Mar 12, 2008	2.506	2.506	2.381	2.419	513,504	-0.10(-3.78%)
Mar 11, 2008	2.576	2.656	2.379	2.514	685,922	+0.17(+7.12%)
Mar 10, 2008	2.531	2.656	2.347	2.347	390,588	-0.19(-7.50%)
Mar 07, 2008	2.540	2.586	2.472	2.538	284,002	-0.01(-0.50%)
Mar 06, 2008	2.569	2.654	2.540	2.550	362,929	-0.04(-1.39%)
Mar 05, 2008	2.593	2.614	2.563	2.586	271,083	+0.01(+0.41%)
Mar 04, 2008	2.595	2.656	2.540	2.576	273,296	-0.02(-0.73%)
Mar 03, 2008	2.664	2.664	2.554	2.595	627,155	-0.06(-2.31%)
Feb 29, 2008	2.774	2.781	2.656	2.656	764,895	-0.14(-5.14%)
Feb 28, 2008	2.844	2.920	2.753	2.800	357,802	-0.07(-2.36%)
Feb 27, 2008	2.855	2.867	2.770	2.867	194,355	-0.01(-0.37%)
Feb 26, 2008	2.819	2.937	2.819	2.878	263,932	+0.05(+1.72%)
Feb 25, 2008	2.755	2.829	2.698	2.829	230,797	+0.06(+2.29%)
Feb 22, 2008	2.749	2.796	2.648	2.766	301,632	+0.01(+0.54%)
Feb 21, 2008	2.851	2.912	2.749	2.751	165,911	-0.08(-2.84%)
Feb 20, 2008	2.749	3.028	2.749	2.831	143,699	+0.07(+2.61%)
Feb 19, 2008	2.876	2.899	2.753	2.760	251,930	-0.09(-3.12%)
Feb 18, 2008	2.800	2.865	2.800	2.848	133,891	+0.00(+0.00%)
Feb 15, 2008	2.800	2.865	2.800	2.848	133,891	+0.04(+1.43%)
Feb 14, 2008	3.034	3.034	2.808	2.808	713,865	-0.23(-7.52%)
Feb 13, 2008	2.948	3.168	2.910	3.037	237,105	+0.12(+3.98%)
Feb 12, 2008	3.022	3.051	2.908	2.920	645,678	-0.08(-2.68%)
Feb 11, 2008	2.920	3.117	2.855	3.001	429,768	+0.09(+3.20%)
Feb 08, 2008	2.950	2.999	2.889	2.908	590,822	-0.05(-1.79%)
Feb 07, 2008	2.874	2.980	2.798	2.960	180,570	+0.09(+3.02%)
Feb 06, 2008	3.079	3.117	2.872	2.874	141,693	-0.18(-5.95%)
Feb 05, 2008	3.041	3.130	3.020	3.056	270,227	-0.06(-1.97%)
Feb 04, 2008	3.085	3.130	2.834	3.117	222,152	-0.01(-0.27%)

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.