Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	3.024	3.033	2.985	3.024	0	+0.01(+0.30%)
Apr 29, 2013	2.963	3.015	2.951	3.015	2,001,792	+0.06(+2.06%)
Apr 26, 2013	2.954	2.965	2.954	2.954	1,743,785	-0.00(-0.10%)
Apr 25, 2013	2.930	2.976	2.915	2.957	2,303,423	+0.03(+1.04%)
Apr 24, 2013	2.933	2.933	2.915	2.927	1,653,920	+0.00(+0.00%)
Apr 23, 2013	2.893	2.933	2.893	2.927	1,650,074	+0.04(+1.48%)
Apr 22, 2013	2.878	2.893	2.827	2.884	1,277,532	+0.02(+0.74%)
Apr 19, 2013	2.824	2.896	2.817	2.863	1,097,680	+0.04(+1.40%)
Apr 18, 2013	2.839	2.857	2.799	2.824	1,700,891	-0.00(-0.11%)
Apr 17, 2013	2.857	2.860	2.799	2.827	2,069,224	-0.04(-1.48%)
Apr 16, 2013	2.857	2.878	2.836	2.869	2,087,205	+0.05(+1.72%)
Apr 15, 2013	2.933	2.933	2.799	2.821	4,793,566	-0.12(-4.13%)
Apr 12, 2013	2.948	2.969	2.930	2.942	1,864,541	-0.02(-0.51%)
Apr 11, 2013	2.979	2.988	2.951	2.957	2,357,675	-0.03(-0.92%)
Apr 10, 2013	2.976	2.991	2.966	2.985	1,621,057	+0.02(+0.82%)
Apr 09, 2013	2.991	3.000	2.951	2.960	2,577,194	-0.03(-1.02%)
Apr 08, 2013	2.994	2.997	2.966	2.991	1,485,900	-0.00(-0.10%)
Apr 05, 2013	2.948	2.997	2.939	2.994	2,332,746	+0.02(+0.51%)
Apr 04, 2013	2.963	2.988	2.963	2.979	1,981,294	+0.01(+0.41%)
Apr 03, 2013	3.024	3.024	2.951	2.966	2,452,374	-0.06(-2.11%)
Apr 02, 2013	3.036	3.048	3.012	3.030	2,051,938	+0.02(+0.50%)
Apr 01, 2013	3.039	3.055	2.994	3.015	2,810,794	-0.02(-0.80%)
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%)

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.