Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	2.783	2.789	2.738	2.786	1,107,037	+0.03(+1.02%)
Aug 30, 2012	2.752	2.786	2.741	2.758	952,524	+0.00(+0.10%)
Aug 29, 2012	2.733	2.766	2.719	2.755	1,128,658	+0.04(+1.45%)
Aug 27, 2012	2.724	2.741	2.710	2.716	815,571	-0.01(-0.41%)
Aug 24, 2012	2.704	2.735	2.699	2.727	1,033,680	+0.01(+0.41%)
Aug 23, 2012	2.764	2.775	2.699	2.716	1,906,064	-0.06(-2.13%)
Aug 22, 2012	2.800	2.803	2.764	2.775	812,032	-0.02(-0.71%)
Aug 21, 2012	2.786	2.817	2.775	2.795	1,288,293	+0.03(+0.92%)
Aug 20, 2012	2.761	2.778	2.747	2.769	909,364	+0.01(+0.41%)
Aug 17, 2012	2.744	2.764	2.735	2.758	793,517	+0.01(+0.31%)
Aug 16, 2012	2.702	2.750	2.699	2.750	1,087,801	+0.04(+1.56%)
Aug 15, 2012	2.704	2.718	2.693	2.707	878,130	+0.00(+0.00%)
Aug 14, 2012	2.727	2.727	2.699	2.707	1,145,242	-0.01(-0.21%)
Aug 13, 2012	2.719	2.719	2.690	2.713	868,092	+0.00(+0.00%)
Aug 10, 2012	2.704	2.719	2.699	2.713	743,137	+0.01(+0.52%)
Aug 09, 2012	2.702	2.726	2.690	2.699	877,793	-0.01(-0.31%)
Aug 08, 2012	2.699	2.727	2.693	2.707	1,160,825	+0.00(+0.10%)
Aug 07, 2012	2.730	2.752	2.702	2.704	1,540,041	-0.02(-0.83%)
Aug 06, 2012	2.688	2.738	2.688	2.727	2,452,047	+0.06(+2.22%)
Aug 03, 2012	2.648	2.688	2.637	2.668	1,757,827	+0.05(+2.05%)
Aug 02, 2012	2.657	2.665	2.606	2.614	2,725,696	-0.05(-1.80%)
Aug 01, 2012	2.674	2.699	2.654	2.662	1,433,442	+0.00(+0.00%)
Jul 31, 2012	2.676	2.704	2.645	2.662	2,674,305	-0.05(-1.67%)
Jul 30, 2012	2.696	2.716	2.690	2.707	1,205,401	+0.01(+0.42%)
Jul 27, 2012	2.688	2.719	2.685	2.696	1,398,119	+0.01(+0.53%)
Jul 26, 2012	2.710	2.719	2.679	2.682	1,079,275	-0.02(-0.63%)
Jul 25, 2012	2.702	2.713	2.665	2.699	986,626	+0.02(+0.63%)
Jul 24, 2012	2.696	2.702	2.662	2.682	1,061,534	-0.01(-0.42%)
Jul 23, 2012	2.707	2.721	2.676	2.693	1,305,580	-0.03(-1.24%)
Jul 20, 2012	2.713	2.738	2.713	2.727	1,003,273	+0.01(+0.41%)
Jul 19, 2012	2.750	2.750	2.704	2.716	1,199,552	-0.02(-0.82%)
Jul 18, 2012	2.775	2.778	2.719	2.738	1,964,264	-0.04(-1.32%)
Jul 17, 2012	2.752	2.781	2.735	2.775	1,465,484	+0.05(+1.65%)
Jul 16, 2012	2.719	2.769	2.719	2.730	723,667	+0.01(+0.41%)
Jul 13, 2012	2.707	2.747	2.690	2.719	1,654,873	+0.01(+0.52%)
Jul 12, 2012	2.719	2.744	2.704	2.704	1,246,410	-0.04(-1.44%)
Jul 11, 2012	2.747	2.761	2.719	2.744	1,259,619	-0.01(-0.31%)
Jul 10, 2012	2.764	2.783	2.736	2.752	1,131,206	-0.00(-0.10%)
Jul 09, 2012	2.778	2.786	2.741	2.755	1,229,305	-0.03(-1.11%)
Jul 06, 2012	2.786	2.826	2.775	2.786	1,437,811	-0.02(-0.70%)
Jul 05, 2012	2.803	2.840	2.792	2.806	1,689,940	+0.01(+0.20%)
Jul 03, 2012	2.823	2.868	2.789	2.800	1,258,284	-0.02(-0.60%)
Jul 02, 2012	2.747	2.817	2.741	2.817	1,429,317	+0.07(+2.46%)
Jun 29, 2012	2.741	2.761	2.676	2.750	2,317,178	+0.06(+2.09%)
Jun 28, 2012	2.702	2.724	2.662	2.693	1,245,931	-0.02(-0.62%)
Jun 27, 2012	2.716	2.747	2.704	2.710	836,777	-0.01(-0.31%)
Jun 26, 2012	2.710	2.730	2.690	2.719	832,159	+0.02(+0.63%)
Jun 25, 2012	2.699	2.724	2.685	2.702	963,883	-0.01(-0.52%)
Jun 22, 2012	2.713	2.744	2.688	2.716	1,807,703	+0.01(+0.42%)
Jun 21, 2012	2.710	2.744	2.676	2.704	1,127,043	-0.00(-0.10%)
Jun 20, 2012	2.690	2.738	2.690	2.707	999,614	+0.03(+1.16%)
Jun 19, 2012	2.662	2.707	2.657	2.676	1,367,549	+0.01(+0.53%)
Jun 18, 2012	2.665	2.707	2.649	2.662	1,072,272	-0.03(-1.25%)
Jun 15, 2012	2.693	2.710	2.634	2.696	1,966,138	+0.02(+0.84%)
Jun 14, 2012	2.674	2.701	2.635	2.674	1,899,282	+0.00(+0.10%)
Jun 13, 2012	2.660	2.704	2.632	2.671	1,277,255	-0.00(-0.10%)
Jun 12, 2012	2.663	2.684	2.605	2.674	1,556,382	+0.02(+0.72%)
Jun 11, 2012	2.687	2.687	2.646	2.654	1,273,021	-0.01(-0.41%)
Jun 08, 2012	2.608	2.671	2.608	2.665	1,585,287	+0.07(+2.53%)
Jun 07, 2012	2.646	2.654	2.597	2.599	1,438,229	-0.02(-0.73%)
Jun 06, 2012	2.580	2.624	2.536	2.619	1,309,315	+0.06(+2.36%)
Jun 05, 2012	2.514	2.561	2.512	2.558	789,861	+0.04(+1.74%)
Jun 04, 2012	2.564	2.583	2.501	2.514	1,097,532	-0.05(-1.82%)

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.