Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	3.052	3.064	3.036	3.045	0	-0.02(-0.52%)
Sep 26, 2013	3.077	3.084	3.042	3.061	1,305,312	-0.01(-0.21%)
Sep 25, 2013	3.061	3.080	3.053	3.068	1,362,984	+0.02(+0.63%)
Sep 24, 2013	3.058	3.071	3.029	3.048	1,547,455	+0.00(+0.00%)
Sep 23, 2013	3.048	3.066	3.042	3.048	1,320,401	+0.00(+0.11%)
Sep 20, 2013	3.084	3.097	3.045	3.045	0	-0.04(-1.25%)
Sep 19, 2013	3.132	3.135	3.084	3.084	1,602,966	-0.05(-1.64%)
Sep 18, 2013	3.116	3.148	3.087	3.135	0	+0.03(+1.03%)
Sep 17, 2013	3.129	3.132	3.061	3.103	0	-0.01(-0.21%)
Sep 16, 2013	3.109	3.122	3.094	3.109	0	+0.02(+0.61%)
Sep 13, 2013	3.075	3.091	3.056	3.091	0	+0.03(+1.02%)
Sep 12, 2013	3.078	3.084	3.059	3.059	0	-0.02(-0.51%)
Sep 11, 2013	3.078	3.081	3.047	3.075	0	+0.00(+0.10%)
Sep 10, 2013	3.091	3.094	3.056	3.072	1,939,260	+0.00(+0.10%)
Sep 09, 2013	3.056	3.075	3.056	3.069	0	+0.01(+0.31%)
Sep 06, 2013	3.053	3.072	3.019	3.059	0	+0.02(+0.82%)
Sep 05, 2013	3.044	3.056	3.022	3.034	0	+0.00(+0.00%)
Sep 04, 2013	3.034	3.044	2.997	3.034	0	+0.05(+1.57%)
Sep 03, 2013	3.072	3.100	2.950	2.988	0	-0.07(-2.35%)
Aug 30, 2013	3.097	3.122	3.059	3.059	0	-0.04(-1.31%)
Aug 29, 2013	3.091	3.119	3.078	3.100	860,676	+0.01(+0.30%)
Aug 28, 2013	3.103	3.125	3.087	3.091	0	-0.01(-0.20%)
Aug 27, 2013	3.119	3.128	3.091	3.097	1,062,135	-0.04(-1.39%)
Aug 26, 2013	3.147	3.166	3.128	3.141	0	-0.01(-0.20%)
Aug 23, 2013	3.153	3.159	3.125	3.147	0	+0.00(+0.10%)
Aug 22, 2013	3.109	3.156	3.106	3.144	629,276	+0.03(+1.10%)
Aug 21, 2013	3.116	3.127	3.075	3.109	0	-0.01(-0.20%)
Aug 20, 2013	3.081	3.122	3.072	3.116	1,367,383	+0.03(+0.91%)
Aug 19, 2013	3.122	3.141	3.084	3.087	1,277,137	-0.05(-1.59%)
Aug 16, 2013	3.159	3.172	3.137	3.137	0	-0.02(-0.79%)
Aug 15, 2013	3.184	3.209	3.153	3.162	1,482,521	-0.04(-1.36%)
Aug 14, 2013	3.215	3.231	3.172	3.206	1,990,566	+0.00(+0.00%)
Aug 13, 2013	3.209	3.231	3.197	3.206	1,061,940	+0.00(+0.00%)
Aug 12, 2013	3.181	3.212	3.181	3.206	1,098,876	+0.02(+0.49%)
Aug 09, 2013	3.203	3.215	3.166	3.191	816,714	-0.02(-0.58%)
Aug 08, 2013	3.197	3.215	3.159	3.209	1,598,424	+0.03(+0.88%)
Aug 07, 2013	3.209	3.215	3.134	3.181	1,644,637	-0.02(-0.68%)
Aug 06, 2013	3.209	3.225	3.178	3.203	1,986,066	-0.00(-0.10%)
Aug 05, 2013	3.215	3.222	3.181	3.206	1,963,127	-0.01(-0.29%)
Aug 02, 2013	3.153	3.222	3.153	3.215	2,432,065	+0.04(+1.38%)
Aug 01, 2013	3.166	3.200	3.156	3.172	1,813,474	+0.02(+0.49%)
Jul 31, 2013	3.172	3.181	3.112	3.156	0	-0.00(-0.10%)
Jul 30, 2013	3.131	3.178	3.109	3.159	0	+0.04(+1.30%)
Jul 29, 2013	3.212	3.215	3.100	3.119	0	-0.09(-2.82%)
Jul 26, 2013	3.156	3.215	3.153	3.209	0	+0.05(+1.68%)
Jul 25, 2013	3.134	3.156	3.125	3.156	0	+0.02(+0.50%)
Jul 24, 2013	3.100	3.150	3.100	3.141	0	+0.03(+0.90%)
Jul 23, 2013	3.091	3.128	3.084	3.112	0	+0.02(+0.71%)
Jul 22, 2013	3.078	3.100	3.075	3.091	0	+0.02(+0.61%)
Jul 19, 2013	3.066	3.078	3.053	3.072	0	+0.01(+0.20%)
Jul 18, 2013	3.034	3.072	3.028	3.066	0	+0.03(+1.13%)
Jul 17, 2013	3.038	3.059	3.009	3.031	1,104,024	+0.02(+0.57%)
Jul 16, 2013	3.044	3.059	3.013	3.014	0	-0.02(-0.77%)
Jul 15, 2013	3.019	3.044	3.016	3.038	0	+0.02(+0.72%)
Jul 12, 2013	3.013	3.028	2.998	3.016	0	+0.01(+0.31%)
Jul 11, 2013	3.025	3.025	3.000	3.006	0	+0.00(+0.10%)
Jul 10, 2013	3.006	3.013	2.978	3.003	0	-0.00(-0.10%)
Jul 09, 2013	3.006	3.009	2.988	3.006	0	+0.02(+0.63%)
Jul 08, 2013	2.997	3.000	2.959	2.988	0	+0.02(+0.53%)
Jul 05, 2013	3.009	3.009	2.935	2.972	0	+0.00(+0.11%)
Jul 03, 2013	2.994	3.009	2.953	2.969	0	-0.02(-0.83%)
Jul 02, 2013	2.988	3.025	2.952	2.994	0	+0.02(+0.63%)

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.