Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	2.748	2.767	2.683	2.756	2,311,744	+0.06(+2.09%)
Jun 28, 2012	2.708	2.731	2.668	2.700	1,243,010	-0.02(-0.62%)
Jun 27, 2012	2.722	2.753	2.711	2.716	834,815	-0.01(-0.31%)
Jun 26, 2012	2.716	2.736	2.697	2.725	830,208	+0.02(+0.63%)
Jun 25, 2012	2.705	2.731	2.691	2.708	961,623	-0.01(-0.52%)
Jun 22, 2012	2.719	2.750	2.694	2.722	1,803,464	+0.01(+0.42%)
Jun 21, 2012	2.716	2.750	2.683	2.711	1,124,400	-0.00(-0.10%)
Jun 20, 2012	2.697	2.745	2.697	2.714	997,270	+0.03(+1.16%)
Jun 19, 2012	2.668	2.714	2.663	2.683	1,364,343	+0.01(+0.53%)
Jun 18, 2012	2.671	2.714	2.655	2.668	1,069,757	-0.03(-1.25%)
Jun 15, 2012	2.700	2.716	2.640	2.702	1,961,528	+0.02(+0.84%)
Jun 14, 2012	2.680	2.707	2.641	2.680	1,894,828	+0.00(+0.10%)
Jun 13, 2012	2.666	2.710	2.639	2.677	1,274,260	-0.00(-0.10%)
Jun 12, 2012	2.669	2.691	2.611	2.680	1,552,732	+0.02(+0.72%)
Jun 11, 2012	2.694	2.694	2.652	2.661	1,270,036	-0.01(-0.41%)
Jun 08, 2012	2.614	2.677	2.614	2.672	1,581,570	+0.07(+2.53%)
Jun 07, 2012	2.652	2.661	2.603	2.606	1,434,857	-0.02(-0.73%)
Jun 06, 2012	2.586	2.630	2.542	2.625	1,306,245	+0.06(+2.36%)
Jun 05, 2012	2.520	2.567	2.518	2.564	788,009	+0.04(+1.74%)
Jun 04, 2012	2.570	2.589	2.507	2.520	1,094,958	-0.05(-1.82%)
Jun 01, 2012	2.545	2.595	2.545	2.567	1,042,773	-0.02(-0.64%)
May 31, 2012	2.559	2.589	2.551	2.584	1,621,475	+0.02(+0.97%)
May 30, 2012	2.575	2.589	2.551	2.559	914,350	-0.02(-0.96%)
May 29, 2012	2.570	2.589	2.534	2.584	866,615	+0.03(+1.29%)
May 25, 2012	2.553	2.556	2.507	2.551	833,648	+0.00(+0.00%)
May 24, 2012	2.548	2.564	2.493	2.551	1,229,748	+0.01(+0.43%)
May 23, 2012	2.531	2.559	2.479	2.540	1,551,986	-0.01(-0.22%)
May 22, 2012	2.534	2.603	2.526	2.545	1,064,480	+0.02(+0.87%)
May 21, 2012	2.479	2.542	2.479	2.523	1,451,688	+0.04(+1.77%)
May 18, 2012	2.515	2.551	2.471	2.479	1,639,383	-0.02(-0.88%)
May 17, 2012	2.595	2.614	2.501	2.501	1,832,827	-0.10(-3.70%)
May 16, 2012	2.619	2.652	2.586	2.597	903,934	-0.02(-0.84%)
May 15, 2012	2.650	2.672	2.611	2.619	818,465	-0.02(-0.83%)
May 14, 2012	2.655	2.672	2.628	2.641	884,560	-0.03(-1.03%)
May 11, 2012	2.669	2.702	2.652	2.669	781,696	-0.01(-0.51%)
May 10, 2012	2.702	2.716	2.672	2.683	1,003,032	-0.01(-0.20%)
May 09, 2012	2.603	2.696	2.581	2.688	1,730,091	+0.07(+2.62%)
May 08, 2012	2.553	2.630	2.546	2.619	1,264,826	+0.06(+2.25%)
May 07, 2012	2.573	2.608	2.501	2.562	1,783,811	-0.02(-0.75%)
May 04, 2012	2.622	2.622	2.559	2.581	1,358,743	-0.05(-1.78%)
May 03, 2012	2.658	2.677	2.589	2.628	1,417,400	-0.02(-0.73%)
May 02, 2012	2.644	2.663	2.578	2.647	1,187,409	-0.01(-0.21%)
May 01, 2012	2.663	2.710	2.647	2.652	985,040	-0.01(-0.21%)
Apr 30, 2012	2.661	2.702	2.652	2.658	934,743	+0.00(+0.00%)
Apr 27, 2012	2.655	2.674	2.641	2.658	955,267	+0.01(+0.52%)
Apr 26, 2012	2.606	2.650	2.606	2.644	868,147	+0.04(+1.37%)
Apr 25, 2012	2.628	2.652	2.603	2.608	1,085,422	+0.02(+0.64%)
Apr 24, 2012	2.551	2.597	2.551	2.592	1,024,858	+0.04(+1.40%)
Apr 23, 2012	2.581	2.589	2.542	2.556	1,247,471	-0.04(-1.38%)
Apr 20, 2012	2.625	2.625	2.581	2.592	1,228,286	+0.00(+0.11%)
Apr 19, 2012	2.630	2.641	2.567	2.589	1,047,008	-0.03(-1.15%)
Apr 18, 2012	2.611	2.650	2.611	2.619	771,203	-0.00(-0.10%)
Apr 17, 2012	2.603	2.661	2.595	2.622	1,029,148	+0.05(+1.81%)
Apr 16, 2012	2.559	2.595	2.518	2.575	933,950	+0.02(+0.97%)
Apr 13, 2012	2.619	2.661	2.534	2.551	1,153,066	-0.07(-2.73%)
Apr 12, 2012	2.595	2.661	2.595	2.622	1,337,418	+0.04(+1.49%)
Apr 11, 2012	2.562	2.608	2.542	2.584	1,265,284	+0.05(+2.17%)
Apr 10, 2012	2.614	2.628	2.501	2.529	2,895,401	-0.09(-3.56%)
Apr 09, 2012	2.641	2.652	2.611	2.622	1,863,862	-0.05(-1.85%)
Apr 05, 2012	2.666	2.699	2.663	2.672	814,176	-0.01(-0.31%)
Apr 04, 2012	2.724	2.737	2.677	2.680	1,451,884	-0.06(-2.21%)
Apr 03, 2012	2.748	2.784	2.721	2.740	1,340,551	-0.01(-0.20%)

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.