Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	2.715	2.823	2.665	2.776	938,213	-0.02(-0.75%)
Jul 30, 2007	2.778	2.949	2.755	2.797	687,638	+0.03(+1.14%)
Jul 27, 2007	2.778	2.848	2.637	2.766	892,220	-0.08(-2.67%)
Jul 26, 2007	3.027	3.027	2.627	2.842	1,683,832	-0.26(-8.37%)
Jul 25, 2007	3.048	3.103	3.019	3.101	356,070	+0.00(+0.00%)
Jul 24, 2007	3.061	3.105	3.038	3.101	573,108	+0.00(+0.00%)
Jul 23, 2007	3.099	3.105	3.080	3.101	235,060	+0.01(+0.34%)
Jul 20, 2007	3.114	3.122	3.082	3.091	681,822	-0.02(-0.68%)
Jul 19, 2007	3.122	3.137	3.080	3.112	674,100	-0.02(-0.61%)
Jul 18, 2007	3.162	3.175	3.065	3.131	971,782	-0.03(-1.07%)
Jul 17, 2007	3.146	3.164	3.143	3.164	380,751	+0.00(+0.07%)
Jul 16, 2007	3.154	3.196	3.143	3.162	531,571	+0.01(+0.20%)
Jul 13, 2007	3.143	3.186	3.143	3.156	382,192	-0.01(-0.33%)
Jul 12, 2007	3.164	3.186	3.143	3.167	601,776	+0.00(+0.07%)
Jul 11, 2007	3.162	3.164	3.135	3.164	1,193,656	+0.00(+0.00%)
Jul 10, 2007	3.154	3.183	3.131	3.164	648,314	+0.00(+0.07%)
Jul 09, 2007	3.154	3.164	3.122	3.162	295,444	+0.00(+0.00%)
Jul 06, 2007	3.217	3.217	3.112	3.162	336,578	-0.03(-0.99%)
Jul 05, 2007	3.373	3.373	3.112	3.194	785,819	+0.05(+1.61%)
Jul 03, 2007	3.101	3.154	3.101	3.143	432,669	+0.02(+0.68%)
Jul 02, 2007	3.101	3.135	3.101	3.122	673,617	+0.01(+0.34%)
Jun 29, 2007	3.112	3.154	3.070	3.112	1,877,261	+0.00(+0.00%)
Jun 28, 2007	3.080	3.137	3.059	3.112	2,521,101	+0.04(+1.37%)

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.

Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Sections

Services

Statesman Examiner