Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	2.834	2.860	2.811	2.814	919,036	-0.03(-1.22%)
Sep 27, 2012	2.832	2.884	2.829	2.849	1,174,264	+0.02(+0.72%)
Sep 26, 2012	2.817	2.846	2.803	2.829	857,497	+0.02(+0.83%)
Sep 25, 2012	2.881	2.887	2.797	2.805	2,975,518	-0.06(-2.12%)
Sep 24, 2012	2.878	2.885	2.826	2.866	1,571,613	-0.02(-0.60%)
Sep 21, 2012	2.898	2.898	2.869	2.884	1,707,143	+0.00(+0.10%)
Sep 20, 2012	2.843	2.881	2.837	2.881	1,288,449	+0.04(+1.32%)
Sep 19, 2012	2.794	2.849	2.794	2.843	2,486,543	+0.05(+1.76%)
Sep 18, 2012	2.915	2.933	2.771	2.794	5,800,468	-0.19(-6.22%)
Sep 17, 2012	3.026	3.026	2.953	2.979	2,434,547	+0.00(+0.10%)
Sep 14, 2012	2.914	2.993	2.914	2.976	3,282,323	+0.06(+2.13%)
Sep 13, 2012	2.883	2.937	2.869	2.914	2,121,486	+0.04(+1.28%)
Sep 12, 2012	2.852	2.889	2.852	2.877	1,451,938	+0.02(+0.79%)
Sep 11, 2012	2.869	2.892	2.832	2.855	1,574,138	-0.01(-0.49%)
Sep 10, 2012	2.852	2.892	2.849	2.869	1,375,834	+0.02(+0.59%)
Sep 07, 2012	2.846	2.866	2.827	2.852	1,579,610	+0.02(+0.80%)
Sep 06, 2012	2.838	2.838	2.818	2.829	1,390,931	+0.00(+0.10%)
Sep 05, 2012	2.832	2.838	2.801	2.827	1,260,175	+0.01(+0.20%)
Sep 04, 2012	2.801	2.832	2.781	2.821	1,370,083	+0.03(+1.01%)
Aug 31, 2012	2.790	2.796	2.745	2.793	1,104,441	+0.03(+1.02%)
Aug 30, 2012	2.759	2.793	2.748	2.764	950,290	+0.00(+0.10%)
Aug 29, 2012	2.739	2.773	2.725	2.762	1,126,011	+0.04(+1.45%)
Aug 27, 2012	2.731	2.748	2.716	2.722	813,659	-0.01(-0.41%)
Aug 24, 2012	2.711	2.742	2.705	2.733	1,031,256	+0.01(+0.42%)
Aug 23, 2012	2.770	2.781	2.705	2.722	1,901,594	-0.06(-2.13%)
Aug 22, 2012	2.807	2.810	2.770	2.781	810,128	-0.02(-0.71%)
Aug 21, 2012	2.793	2.824	2.781	2.801	1,285,272	+0.03(+0.92%)
Aug 20, 2012	2.767	2.784	2.753	2.776	907,231	+0.01(+0.41%)
Aug 17, 2012	2.750	2.770	2.742	2.764	791,657	+0.01(+0.31%)
Aug 16, 2012	2.708	2.756	2.705	2.756	1,085,251	+0.04(+1.56%)
Aug 15, 2012	2.711	2.724	2.700	2.714	876,071	+0.00(+0.00%)
Aug 14, 2012	2.733	2.733	2.705	2.714	1,142,556	-0.01(-0.21%)
Aug 13, 2012	2.725	2.725	2.697	2.719	866,056	+0.00(+0.00%)
Aug 10, 2012	2.711	2.725	2.705	2.719	741,395	+0.01(+0.52%)
Aug 09, 2012	2.708	2.733	2.697	2.705	875,735	-0.01(-0.31%)
Aug 08, 2012	2.705	2.733	2.700	2.714	1,158,103	+0.00(+0.10%)
Aug 07, 2012	2.736	2.759	2.708	2.711	1,536,430	-0.02(-0.83%)
Aug 06, 2012	2.694	2.745	2.694	2.733	2,446,297	+0.06(+2.22%)
Aug 03, 2012	2.654	2.694	2.643	2.674	1,753,705	+0.05(+2.05%)
Aug 02, 2012	2.663	2.671	2.612	2.620	2,719,305	-0.05(-1.80%)
Aug 01, 2012	2.680	2.705	2.660	2.668	1,430,080	+0.00(+0.00%)
Jul 31, 2012	2.683	2.711	2.652	2.668	2,668,034	-0.05(-1.66%)
Jul 30, 2012	2.702	2.722	2.697	2.714	1,202,575	+0.01(+0.42%)
Jul 27, 2012	2.694	2.725	2.691	2.702	1,394,841	+0.01(+0.52%)
Jul 26, 2012	2.716	2.725	2.685	2.688	1,076,744	-0.02(-0.63%)
Jul 25, 2012	2.708	2.719	2.671	2.705	984,312	+0.02(+0.63%)
Jul 24, 2012	2.702	2.708	2.668	2.688	1,059,045	-0.01(-0.42%)
Jul 23, 2012	2.714	2.728	2.683	2.700	1,302,518	-0.03(-1.24%)
Jul 20, 2012	2.719	2.745	2.719	2.733	1,000,921	+0.01(+0.42%)
Jul 19, 2012	2.756	2.756	2.711	2.722	1,196,739	-0.02(-0.82%)
Jul 18, 2012	2.781	2.784	2.725	2.745	1,959,658	-0.04(-1.32%)
Jul 17, 2012	2.759	2.787	2.742	2.781	1,462,048	+0.05(+1.65%)
Jul 16, 2012	2.725	2.776	2.725	2.736	721,970	+0.01(+0.41%)
Jul 13, 2012	2.714	2.753	2.697	2.725	1,650,992	+0.01(+0.52%)
Jul 12, 2012	2.725	2.750	2.711	2.711	1,243,488	-0.04(-1.44%)
Jul 11, 2012	2.753	2.767	2.725	2.750	1,256,665	-0.01(-0.31%)
Jul 10, 2012	2.770	2.790	2.742	2.759	1,128,554	-0.00(-0.10%)
Jul 09, 2012	2.784	2.793	2.748	2.762	1,226,422	-0.03(-1.11%)
Jul 06, 2012	2.793	2.832	2.781	2.793	1,434,440	-0.02(-0.70%)
Jul 05, 2012	2.810	2.846	2.798	2.812	1,685,977	+0.01(+0.20%)
Jul 03, 2012	2.829	2.875	2.796	2.807	1,255,334	-0.02(-0.60%)

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.