Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	2.485	2.485	2.345	2.438	224,493	+0.01(+0.35%)
Sep 29, 2008	2.337	2.430	2.220	2.430	293,607	+0.02(+0.70%)
Sep 26, 2008	2.307	2.430	2.305	2.413	178,371	+0.03(+1.42%)
Sep 25, 2008	2.326	2.390	2.201	2.379	135,177	+0.10(+4.17%)
Sep 24, 2008	2.453	2.453	2.280	2.284	86,265	-0.14(-5.92%)
Sep 23, 2008	2.525	2.525	2.275	2.428	259,099	-0.09(-3.45%)
Sep 22, 2008	2.508	2.538	2.417	2.514	394,996	+0.01(+0.25%)
Sep 19, 2008	2.616	2.622	2.066	2.508	1,506,265	+0.04(+1.63%)
Sep 18, 2008	2.083	2.495	2.007	2.468	788,389	+0.40(+19.57%)
Sep 17, 2008	2.081	2.102	2.007	2.064	485,972	-0.09(-4.03%)
Sep 16, 2008	1.950	2.151	1.918	2.151	537,361	+0.13(+6.27%)
Sep 15, 2008	2.034	2.115	1.924	2.024	239,824	-0.11(-5.34%)
Sep 12, 2008	2.136	2.155	2.064	2.138	178,726	-0.01(-0.59%)
Sep 11, 2008	2.233	2.233	2.115	2.151	435,934	-0.10(-4.33%)
Sep 10, 2008	2.070	2.254	2.009	2.248	535,247	+0.24(+12.01%)
Sep 09, 2008	2.349	2.349	2.005	2.007	1,210,969	-0.34(-14.66%)
Sep 08, 2008	2.567	2.637	2.351	2.351	945,698	-0.14(-5.52%)
Sep 05, 2008	2.400	2.538	2.400	2.489	285,780	+0.06(+2.53%)
Sep 04, 2008	2.487	2.514	2.383	2.428	164,728	-0.08(-3.37%)
Sep 03, 2008	2.387	2.578	2.320	2.512	379,641	+0.15(+6.45%)
Sep 02, 2008	2.400	2.419	2.328	2.360	353,130	-0.01(-0.27%)
Aug 29, 2008	2.392	2.453	2.339	2.366	683,349	-0.07(-2.70%)
Aug 28, 2008	2.409	2.464	2.409	2.432	221,518	+0.05(+1.95%)
Aug 27, 2008	2.421	2.485	2.373	2.385	243,002	-0.04(-1.74%)
Aug 26, 2008	2.341	2.428	2.341	2.428	132,997	+0.08(+3.33%)
Aug 25, 2008	2.436	2.436	2.328	2.349	110,345	-0.06(-2.54%)
Aug 22, 2008	2.356	2.419	2.320	2.411	128,348	+0.09(+3.92%)
Aug 21, 2008	2.385	2.402	2.290	2.320	217,399	-0.11(-4.61%)
Aug 20, 2008	2.366	2.468	2.360	2.432	186,080	+0.07(+3.05%)
Aug 19, 2008	2.379	2.436	2.265	2.360	283,544	-0.02(-0.80%)
Aug 18, 2008	2.377	2.379	2.355	2.379	116,375	+0.04(+1.53%)
Aug 15, 2008	2.440	2.474	2.321	2.343	328,648	-0.06(-2.64%)
Aug 14, 2008	2.212	2.425	2.212	2.406	299,007	+0.16(+7.26%)
Aug 13, 2008	2.115	2.254	2.009	2.244	302,701	+0.13(+5.99%)
Aug 12, 2008	2.121	2.132	2.081	2.117	427,356	-0.00(-0.20%)
Aug 11, 2008	2.019	2.170	2.019	2.121	463,187	+0.10(+5.03%)
Aug 08, 2008	2.026	2.026	1.939	2.019	716,121	+0.09(+4.71%)
Aug 07, 2008	1.920	1.975	1.920	1.929	227,841	-0.04(-2.04%)
Aug 06, 2008	1.954	2.053	1.888	1.969	304,540	+0.01(+0.32%)
Aug 05, 2008	1.933	1.967	1.895	1.962	484,208	+0.06(+3.11%)
Aug 04, 2008	2.007	2.007	1.888	1.903	274,776	-0.10(-5.06%)
Aug 01, 2008	2.064	2.081	1.979	2.005	529,421	-0.06(-2.87%)
Jul 31, 2008	2.074	2.079	2.005	2.064	380,483	-0.05(-2.20%)
Jul 30, 2008	1.943	2.132	1.831	2.110	812,951	+0.24(+12.77%)
Jul 29, 2008	1.871	1.897	1.717	1.871	317,190	+0.15(+8.72%)
Jul 28, 2008	1.783	1.874	1.711	1.721	293,413	-0.07(-3.90%)
Jul 25, 2008	1.770	1.835	1.715	1.791	404,742	+0.05(+2.67%)
Jul 24, 2008	1.745	1.783	1.726	1.745	253,633	+0.01(+0.37%)
Jul 23, 2008	1.734	1.745	1.719	1.738	344,732	+0.01(+0.49%)
Jul 22, 2008	1.702	1.734	1.666	1.730	449,677	+0.03(+1.49%)
Jul 21, 2008	1.740	1.740	1.698	1.704	190,454	+0.00(+0.00%)
Jul 18, 2008	1.721	1.721	1.679	1.704	261,615	-0.01(-0.49%)
Jul 17, 2008	1.692	1.730	1.427	1.713	600,370	+0.03(+1.63%)
Jul 16, 2008	1.603	1.711	1.525	1.685	444,801	+0.07(+4.46%)
Jul 15, 2008	1.630	1.698	1.542	1.613	475,591	-0.05(-2.93%)
Jul 14, 2008	1.673	1.713	1.586	1.662	681,675	-0.03(-1.75%)
Jul 11, 2008	1.745	1.753	1.641	1.692	425,431	-0.09(-5.10%)
Jul 10, 2008	1.719	1.869	1.656	1.783	353,258	+0.06(+3.31%)
Jul 09, 2008	1.825	1.867	1.685	1.726	454,633	-0.08(-4.67%)
Jul 08, 2008	1.728	1.812	1.728	1.810	510,685	+0.09(+5.16%)
Jul 07, 2008	1.893	1.893	1.719	1.721	484,293	-0.15(-8.02%)
Jul 04, 2008	1.912	1.912	1.819	1.871	281,775	+0.00(+0.00%)
Jul 03, 2008	1.912	1.912	1.819	1.871	281,775	-0.03(-1.78%)
Jul 02, 2008	1.924	1.945	1.903	1.905	296,676	-0.03(-1.42%)

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.