Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	3.087	3.116	3.071	3.092	1,399,879	+0.02(+0.77%)
Feb 27, 2013	3.036	3.083	3.030	3.068	2,356,409	+0.03(+1.07%)
Feb 26, 2013	3.038	3.065	3.024	3.036	1,136,119	-0.02(-0.58%)
Feb 22, 2013	3.047	3.077	3.027	3.053	1,594,970	+0.02(+0.78%)
Feb 21, 2013	3.021	3.089	2.991	3.030	4,154,894	-0.00(-0.15%)
Feb 20, 2013	3.101	3.127	3.024	3.034	4,574,863	-0.08(-2.43%)
Feb 19, 2013	3.160	3.207	3.092	3.110	6,344,006	-0.04(-1.32%)
Feb 15, 2013	3.166	3.181	3.119	3.151	1,833,372	+0.01(+0.38%)
Feb 14, 2013	3.127	3.157	3.127	3.139	1,593,925	+0.01(+0.38%)
Feb 13, 2013	3.121	3.136	3.092	3.127	3,602,357	-0.00(-0.09%)
Feb 12, 2013	3.151	3.157	3.107	3.130	2,757,389	-0.01(-0.28%)
Feb 11, 2013	3.175	3.178	3.127	3.139	1,810,565	-0.01(-0.28%)
Feb 08, 2013	3.127	3.178	3.122	3.148	1,077,264	+0.02(+0.66%)
Feb 07, 2013	3.154	3.163	3.113	3.127	1,111,770	-0.02(-0.57%)
Feb 06, 2013	3.154	3.169	3.141	3.145	1,163,312	+0.04(+1.14%)
Feb 04, 2013	3.151	3.169	3.107	3.110	3,053,456	-0.04(-1.41%)
Feb 01, 2013	3.181	3.181	3.142	3.154	1,525,600	-0.01(-0.28%)
Jan 31, 2013	3.110	3.169	3.110	3.163	2,037,568	+0.06(+2.01%)
Jan 30, 2013	3.127	3.136	3.089	3.101	1,807,424	-0.03(-0.85%)
Jan 29, 2013	3.083	3.127	3.083	3.127	1,798,846	+0.04(+1.34%)
Jan 28, 2013	3.101	3.104	3.071	3.086	1,290,335	+0.00(+0.00%)
Jan 25, 2013	3.098	3.119	3.081	3.086	1,449,701	+0.01(+0.19%)
Jan 24, 2013	3.113	3.142	3.068	3.080	2,249,803	-0.03(-0.95%)
Jan 23, 2013	3.127	3.142	3.104	3.110	1,632,172	-0.01(-0.29%)
Jan 22, 2013	3.110	3.119	3.098	3.119	1,541,110	+0.02(+0.67%)
Jan 18, 2013	3.089	3.110	3.083	3.098	1,627,105	+0.02(+0.58%)
Jan 17, 2013	3.095	3.098	3.062	3.080	1,324,615	+0.01(+0.48%)
Jan 16, 2013	3.083	3.139	3.065	3.065	2,671,819	-0.02(-0.58%)
Jan 15, 2013	3.098	3.101	3.071	3.083	1,142,556	-0.02(-0.67%)
Jan 14, 2013	3.116	3.127	3.099	3.104	1,209,535	-0.01(-0.29%)
Jan 11, 2013	3.113	3.116	3.086	3.113	1,371,566	+0.00(+0.00%)
Jan 10, 2013	3.119	3.130	3.089	3.113	2,100,364	+0.03(+0.96%)
Jan 09, 2013	3.095	3.113	3.080	3.083	1,394,826	+0.00(+0.10%)
Jan 08, 2013	3.077	3.110	3.071	3.080	2,125,604	-0.01(-0.19%)
Jan 07, 2013	3.098	3.101	2.997	3.086	3,297,161	+0.00(+0.10%)
Jan 04, 2013	3.068	3.101	3.059	3.083	2,200,200	+0.03(+0.97%)
Jan 03, 2013	3.053	3.101	3.033	3.053	1,599,244	+0.01(+0.19%)
Jan 02, 2013	3.025	3.053	2.985	3.047	3,333,456	+0.06(+2.09%)
Dec 31, 2012	2.938	2.997	2.911	2.985	2,517,395	+0.07(+2.23%)
Dec 28, 2012	2.935	2.953	2.912	2.920	1,698,429	-0.02(-0.61%)
Dec 27, 2012	2.955	2.967	2.911	2.938	1,386,025	-0.02(-0.60%)
Dec 26, 2012	2.958	3.009	2.935	2.955	1,439,385	+0.01(+0.40%)
Dec 24, 2012	2.967	2.970	2.935	2.944	1,181,391	-0.03(-1.00%)
Dec 21, 2012	2.976	3.012	2.947	2.973	3,858,652	-0.03(-1.08%)
Dec 20, 2012	2.964	3.012	2.956	3.006	1,829,705	+0.04(+1.30%)
Dec 19, 2012	2.967	3.012	2.958	2.967	1,819,973	-0.01(-0.30%)
Dec 18, 2012	2.964	2.979	2.905	2.976	2,281,955	+0.04(+1.51%)
Dec 17, 2012	2.894	2.932	2.874	2.932	2,620,242	+0.06(+2.22%)
Dec 14, 2012	2.883	2.894	2.857	2.868	2,265,035	+0.01(+0.20%)
Dec 13, 2012	2.865	2.877	2.842	2.862	1,409,614	+0.01(+0.20%)
Dec 12, 2012	2.865	2.880	2.839	2.857	1,729,743	-0.01(-0.30%)
Dec 11, 2012	2.877	2.914	2.860	2.865	1,925,978	-0.00(-0.10%)
Dec 10, 2012	2.886	2.886	2.851	2.868	1,391,975	-0.01(-0.30%)
Dec 07, 2012	2.903	2.903	2.845	2.877	1,286,727	-0.01(-0.20%)
Dec 06, 2012	2.874	2.894	2.860	2.883	1,038,104	+0.00(+0.00%)
Dec 05, 2012	2.897	2.900	2.860	2.883	791,035	-0.00(-0.10%)

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.