Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospect Capital Cp (NQ: PSEC )

5.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 3.314 3.327 3.280 3.289 570,884 -0.03(-0.92%)
Apr 27, 2007 3.335 3.347 3.308 3.320 412,936 -0.01(-0.17%)
Apr 26, 2007 3.327 3.337 3.306 3.326 376,348 +0.00(+0.06%)
Apr 25, 2007 3.356 3.366 3.318 3.324 539,088 -0.01(-0.35%)
Apr 24, 2007 3.347 3.356 3.327 3.335 381,974 -0.02(-0.51%)
Apr 23, 2007 3.402 3.402 3.337 3.352 386,521 -0.02(-0.46%)
Apr 20, 2007 3.418 3.418 3.356 3.368 458,523 -0.02(-0.74%)
Apr 19, 2007 3.397 3.421 3.337 3.393 710,978 +0.01(+0.34%)
Apr 18, 2007 3.352 3.381 3.320 3.381 626,076 +0.04(+1.21%)
Apr 17, 2007 3.306 3.354 3.299 3.341 799,150 +0.03(+1.04%)
Apr 16, 2007 3.395 3.395 3.299 3.306 1,046,677 -0.06(-1.82%)
Apr 13, 2007 3.423 3.423 3.337 3.368 765,028 -0.06(-1.79%)
Apr 12, 2007 3.443 3.443 3.402 3.429 480,532 -0.02(-0.45%)
Apr 11, 2007 3.443 3.444 3.398 3.444 633,209 +0.04(+1.18%)
Apr 10, 2007 3.444 3.444 3.387 3.404 994,905 +0.00(+0.00%)
Apr 09, 2007 3.395 3.433 3.377 3.404 1,673,769 +0.07(+2.01%)
Apr 05, 2007 3.352 3.383 3.337 3.337 543,019 -0.01(-0.23%)
Apr 04, 2007 3.316 3.354 3.274 3.345 328,857 +0.04(+1.34%)
Apr 03, 2007 3.272 3.322 3.251 3.301 519,258 +0.05(+1.41%)
Apr 02, 2007 3.260 3.285 3.251 3.255 534,687 -0.03(-0.99%)
Mar 30, 2007 3.304 3.304 3.262 3.287 245,942 +0.00(+0.12%)
Mar 29, 2007 3.280 3.299 3.247 3.283 534,770 +0.02(+0.77%)
Mar 28, 2007 3.257 3.280 3.233 3.258 408,634 +0.03(+0.83%)
Mar 27, 2007 3.287 3.297 3.230 3.232 472,268 +0.00(+0.06%)
Mar 26, 2007 3.276 3.297 3.212 3.230 507,688 -0.03(-0.94%)
Mar 23, 2007 3.260 3.272 3.253 3.260 422,410 +0.00(+0.00%)
Mar 22, 2007 3.251 3.260 3.232 3.260 789,316 +0.05(+1.61%)
Mar 21, 2007 3.272 3.278 3.187 3.209 657,220 -0.08(-2.39%)
Mar 20, 2007 3.291 3.304 3.280 3.287 399,196 +0.02(+0.53%)
Mar 19, 2007 3.276 3.289 3.232 3.270 604,671 +0.01(+0.41%)
Mar 16, 2007 3.260 3.287 3.232 3.257 437,416 +0.01(+0.24%)
Mar 15, 2007 3.184 3.283 3.184 3.249 654,842 +0.10(+3.29%)
Mar 14, 2007 3.184 3.246 3.107 3.145 409,578 -0.06(-1.91%)
Mar 13, 2007 3.281 3.304 3.176 3.207 457,110 -0.07(-2.28%)
Mar 12, 2007 3.264 3.285 3.258 3.281 197,351 +0.02(+0.71%)
Mar 09, 2007 3.278 3.297 3.218 3.258 443,762 -0.01(-0.18%)
Mar 08, 2007 3.260 3.301 3.251 3.264 429,162 +0.01(+0.41%)
Mar 07, 2007 3.247 3.304 3.247 3.251 575,759 +0.00(+0.12%)
Mar 06, 2007 3.268 3.268 3.164 3.247 797,205 -0.02(-0.76%)
Mar 05, 2007 3.301 3.324 3.212 3.272 805,547 -0.06(-1.78%)
Mar 02, 2007 3.341 3.362 3.310 3.331 499,903 -0.00(-0.06%)
Mar 01, 2007 3.308 3.356 3.262 3.333 490,429 -0.01(-0.34%)
Feb 28, 2007 3.320 3.379 3.297 3.345 1,070,391 +0.04(+1.10%)
Feb 27, 2007 3.347 3.358 3.280 3.308 907,119 -0.05(-1.54%)
Feb 26, 2007 3.320 3.375 3.320 3.360 498,891 +0.00(+0.00%)
Feb 23, 2007 3.343 3.379 3.322 3.360 661,829 +0.01(+0.34%)
Feb 22, 2007 3.352 3.385 3.308 3.349 590,212 -0.01(-0.34%)
Feb 21, 2007 3.395 3.395 3.347 3.360 967,666 -0.03(-0.91%)
Feb 20, 2007 3.375 3.404 3.356 3.391 1,179,497 +0.02(+0.57%)
Feb 16, 2007 3.312 3.377 3.310 3.372 1,684,224 +0.07(+2.21%)
Feb 15, 2007 3.260 3.308 3.232 3.299 701,488 +0.04(+1.12%)
Feb 14, 2007 3.212 3.291 3.187 3.262 1,066,256 +0.07(+2.35%)
Feb 13, 2007 3.212 3.212 3.028 3.187 1,828,808 -0.01(-0.36%)
Feb 12, 2007 3.297 3.316 3.138 3.199 2,220,647 -0.10(-2.97%)
Feb 09, 2007 3.299 3.329 3.264 3.297 484,672 +0.02(+0.53%)
Feb 08, 2007 3.304 3.327 3.274 3.280 726,214 -0.01(-0.45%)
Feb 07, 2007 3.364 3.385 3.270 3.294 984,842 -0.08(-2.40%)
Feb 06, 2007 3.379 3.383 3.356 3.375 499,006 +0.00(+0.00%)
Feb 05, 2007 3.379 3.383 3.358 3.375 406,840 +0.00(+0.00%)
Feb 02, 2007 3.383 3.383 3.370 3.375 196,819 -0.00(-0.06%)
Feb 01, 2007 3.385 3.385 3.368 3.377 298,704 +0.00(+0.06%)
Jan 31, 2007 3.379 3.383 3.366 3.375 472,122 -0.01(-0.17%)
Jan 30, 2007 3.385 3.391 3.358 3.381 306,859 +0.01(+0.28%)
Jan 29, 2007 3.391 3.391 3.360 3.372 448,434 -0.01(-0.40%)
Jan 26, 2007 3.381 3.389 3.356 3.385 688,385 +0.00(+0.11%)
Jan 25, 2007 3.402 3.402 3.368 3.381 423,109 -0.01(-0.23%)
Jan 24, 2007 3.404 3.404 3.383 3.389 680,553 -0.00(-0.06%)
Jan 23, 2007 3.395 3.404 3.358 3.391 1,178,825 +0.02(+0.45%)
Jan 22, 2007 3.400 3.400 3.362 3.375 581,484 -0.00(-0.06%)
Jan 19, 2007 3.358 3.391 3.312 3.377 734,796 +0.05(+1.38%)
Jan 18, 2007 3.373 3.375 3.312 3.331 474,969 -0.04(-1.25%)
Jan 17, 2007 3.370 3.375 3.337 3.373 537,680 +0.02(+0.57%)
Jan 16, 2007 3.366 3.366 3.339 3.354 459,217 +0.02(+0.52%)
Jan 12, 2007 3.356 3.360 3.327 3.337 404,286 -0.01(-0.34%)
Jan 11, 2007 3.331 3.354 3.299 3.349 633,907 +0.02(+0.58%)
Jan 10, 2007 3.299 3.329 3.299 3.329 421,195 +0.02(+0.70%)
Jan 09, 2007 3.304 3.321 3.262 3.306 503,172 -0.01(-0.20%)
Jan 08, 2007 3.326 3.326 3.251 3.313 485,668 -0.00(-0.14%)
Jan 05, 2007 3.356 3.356 3.289 3.318 581,739 -0.03(-0.80%)
Jan 04, 2007 3.327 3.352 3.326 3.345 614,292 +0.02(+0.46%)
Jan 03, 2007 3.316 3.341 3.299 3.329 1,132,883 +0.04(+1.34%)
Dec 29, 2006 3.331 3.331 3.278 3.285 576,489 -0.03(-1.04%)
Dec 28, 2006 3.331 3.333 3.316 3.320 537,054 -0.01(-0.29%)
Dec 27, 2006 3.362 3.364 3.297 3.329 983,361 -0.06(-1.81%)
Dec 26, 2006 3.431 3.431 3.356 3.391 998,513 +0.01(+0.17%)
Dec 22, 2006 3.395 3.395 3.381 3.385 508,840 +0.00(+0.11%)
Dec 21, 2006 3.412 3.412 3.381 3.381 791,057 -0.03(-0.79%)
Dec 20, 2006 3.397 3.408 3.387 3.408 1,588,690 +0.02(+0.68%)
Dec 19, 2006 3.404 3.408 3.379 3.385 1,722,595 +0.00(+0.11%)
Dec 18, 2006 3.416 3.423 3.375 3.381 1,432,134 -0.01(-0.40%)
Dec 15, 2006 3.373 3.404 3.358 3.395 5,059,326 -0.14(-3.96%)
Dec 14, 2006 3.504 3.542 3.452 3.535 595,938 +0.01(+0.16%)
Dec 13, 2006 3.504 3.529 3.468 3.529 571,645 +0.00(+0.05%)
Dec 12, 2006 3.615 3.619 3.354 3.527 1,271,720 -0.08(-2.13%)
Dec 11, 2006 3.598 3.638 3.567 3.604 638,756 +0.01(+0.27%)
Dec 08, 2006 3.575 3.634 3.537 3.594 633,808 +0.03(+0.92%)
Dec 07, 2006 3.546 3.584 3.504 3.561 628,255 +0.02(+0.54%)
Dec 06, 2006 3.471 3.556 3.471 3.542 832,364 +0.07(+2.10%)
Dec 05, 2006 3.494 3.494 3.450 3.469 775,399 +0.02(+0.67%)
Dec 04, 2006 3.421 3.452 3.421 3.446 627,822 +0.03(+1.01%)
Dec 01, 2006 3.356 3.412 3.327 3.412 714,737 +0.03(+0.79%)
Nov 30, 2006 3.339 3.395 3.281 3.385 634,043 +0.05(+1.50%)
Nov 29, 2006 3.260 3.337 3.258 3.335 990,463 +0.08(+2.47%)
Nov 28, 2006 3.241 3.257 3.226 3.255 719,315 +0.01(+0.41%)
Nov 27, 2006 3.241 3.258 3.232 3.241 441,238 -0.01(-0.30%)
Nov 24, 2006 3.247 3.260 3.241 3.251 159,412 -0.01(-0.23%)
Nov 22, 2006 3.260 3.280 3.255 3.258 483,781 -0.00(-0.06%)
Nov 21, 2006 3.251 3.266 3.251 3.260 474,437 +0.00(+0.11%)
Nov 20, 2006 3.262 3.287 3.248 3.257 361,618 -0.01(-0.16%)
Nov 17, 2006 3.239 3.262 3.232 3.262 522,981 +0.00(+0.06%)
Nov 16, 2006 3.243 3.268 3.239 3.260 644,612 +0.03(+0.83%)
Nov 15, 2006 3.280 3.297 3.224 3.233 620,575 -0.02(-0.53%)
Nov 14, 2006 3.272 3.283 3.212 3.251 747,102 -0.02(-0.76%)
Nov 13, 2006 3.310 3.318 3.276 3.276 624,913 -0.03(-0.99%)
Nov 10, 2006 3.308 3.322 3.301 3.308 735,078 +0.01(+0.35%)
Nov 09, 2006 3.280 3.326 3.280 3.297 279,380 -0.02(-0.46%)
Nov 08, 2006 3.289 3.314 3.251 3.312 335,474 +0.02(+0.70%)
Nov 07, 2006 3.341 3.341 3.287 3.289 222,973 -0.03(-0.87%)
Nov 06, 2006 3.337 3.347 3.310 3.318 328,007 -0.02(-0.46%)
Nov 03, 2006 3.326 3.350 3.314 3.333 395,766 +0.03(+0.87%)
Nov 02, 2006 3.287 3.343 3.287 3.304 786,724 +0.02(+0.53%)
Nov 01, 2006 3.260 3.299 3.254 3.287 573,793 +0.03(+1.00%)
Oct 31, 2006 3.251 3.280 3.241 3.255 277,091 +0.00(+0.06%)
Oct 30, 2006 3.287 3.287 3.232 3.253 239,132 -0.01(-0.35%)
Oct 27, 2006 3.283 3.283 3.251 3.264 363,187 +0.00(+0.12%)
Oct 26, 2006 3.304 3.304 3.260 3.260 361,894 -0.04(-1.16%)
Oct 25, 2006 3.233 3.299 3.212 3.299 360,492 +0.06(+1.84%)
Oct 24, 2006 3.222 3.260 3.214 3.239 335,375 -0.01(-0.41%)
Oct 23, 2006 3.224 3.260 3.203 3.253 322,741 +0.04(+1.19%)
Oct 20, 2006 3.216 3.226 3.195 3.214 316,208 +0.01(+0.24%)
Oct 19, 2006 3.207 3.222 3.191 3.207 272,497 +0.00(+0.12%)
Oct 18, 2006 3.203 3.226 3.182 3.203 265,573 +0.02(+0.48%)
Oct 17, 2006 3.205 3.210 3.170 3.187 402,502 -0.00(-0.12%)
Oct 16, 2006 3.186 3.216 3.166 3.191 629,543 +0.04(+1.16%)
Oct 13, 2006 3.164 3.184 3.128 3.155 674,390 -0.00(-0.06%)
Oct 12, 2006 3.117 3.164 3.117 3.157 406,840 +0.04(+1.29%)
Oct 11, 2006 3.069 3.122 3.069 3.117 277,524 +0.02(+0.62%)
Oct 10, 2006 3.065 3.101 3.059 3.097 589,389 +0.03(+1.06%)
Oct 09, 2006 3.049 3.065 3.034 3.065 230,242 +0.02(+0.82%)
Oct 06, 2006 3.067 3.067 3.026 3.040 371,259 -0.02(-0.51%)
Oct 05, 2006 2.992 3.059 2.986 3.055 616,914 +0.06(+2.12%)
Oct 04, 2006 3.000 3.005 2.980 2.992 531,120 -0.01(-0.26%)
Oct 03, 2006 2.992 3.019 2.986 3.000 377,031 +0.00(+0.06%)
Oct 02, 2006 3.007 3.019 2.963 2.998 354,287 +0.02(+0.58%)
Sep 29, 2006 3.011 3.011 2.963 2.980 529,921 -0.02(-0.58%)
Sep 28, 2006 3.007 3.021 2.955 2.998 299,960 +0.03(+0.97%)
Sep 27, 2006 3.011 3.011 2.957 2.969 401,913 -0.03(-1.09%)
Sep 26, 2006 3.026 3.028 2.948 3.001 387,001 +0.01(+0.19%)
Sep 25, 2006 3.011 3.030 2.973 2.996 306,708 -0.02(-0.83%)
Sep 22, 2006 2.992 3.046 2.984 3.021 331,741 +0.06(+1.94%)
Sep 21, 2006 3.044 3.049 2.938 2.963 564,705 -0.09(-2.95%)
Sep 20, 2006 3.036 3.084 3.036 3.053 589,154 -0.08(-2.57%)
Sep 19, 2006 3.128 3.145 3.118 3.134 697,567 +0.02(+0.62%)
Sep 18, 2006 3.097 3.118 3.049 3.115 498,626 +0.02(+0.81%)
Sep 15, 2006 3.107 3.117 3.069 3.090 465,182 -0.02(-0.56%)
Sep 14, 2006 3.126 3.145 3.072 3.107 838,746 +0.01(+0.37%)
Sep 13, 2006 3.143 3.145 3.078 3.095 518,747 -0.03(-0.86%)
Sep 12, 2006 3.117 3.151 3.098 3.122 700,669 +0.01(+0.31%)
Sep 11, 2006 3.145 3.145 3.097 3.113 490,210 -0.01(-0.31%)
Sep 08, 2006 3.164 3.164 3.097 3.122 660,849 -0.03(-0.97%)
Sep 07, 2006 3.122 3.159 3.078 3.153 1,618,478 +0.04(+1.36%)
Sep 06, 2006 3.126 3.126 3.095 3.111 974,559 -0.00(-0.06%)
Sep 05, 2006 3.132 3.132 3.095 3.113 1,139,223 +0.01(+0.43%)
Sep 01, 2006 3.069 3.117 3.067 3.099 866,230 +0.08(+2.60%)
Aug 31, 2006 3.034 3.053 3.011 3.021 529,540 +0.00(+0.00%)
Aug 30, 2006 3.011 3.036 2.996 3.021 855,025 +0.01(+0.45%)
Aug 29, 2006 3.011 3.011 3.001 3.007 368,339 -0.00(-0.13%)
Aug 28, 2006 2.990 3.011 2.990 3.011 886,096 +0.01(+0.38%)
Aug 25, 2006 3.030 3.049 2.986 3.000 560,669 +0.00(+0.06%)
Aug 24, 2006 2.992 3.011 2.980 2.998 677,805 +0.02(+0.71%)
Aug 23, 2006 2.973 2.992 2.969 2.977 646,943 +0.00(+0.13%)
Aug 22, 2006 2.973 2.990 2.948 2.973 627,921 +0.01(+0.45%)
Aug 21, 2006 2.961 2.961 2.934 2.959 343,488 +0.02(+0.56%)
Aug 18, 2006 2.961 2.963 2.938 2.943 284,615 -0.01(-0.23%)
Aug 17, 2006 2.936 2.982 2.936 2.950 463,315 -0.01(-0.26%)
Aug 16, 2006 2.992 2.992 2.955 2.957 587,746 -0.02(-0.52%)
Aug 15, 2006 2.965 3.001 2.950 2.973 389,889 +0.00(+0.06%)
Aug 14, 2006 2.955 3.011 2.932 2.971 670,187 +0.03(+1.04%)
Aug 11, 2006 2.907 2.953 2.896 2.940 2,716,578 +0.01(+0.20%)
Aug 10, 2006 3.103 3.103 2.932 2.934 466,032 -0.11(-3.65%)
Aug 09, 2006 3.055 3.055 3.015 3.046 287,207 +0.02(+0.83%)
Aug 08, 2006 2.992 3.021 2.971 3.021 329,770 +0.05(+1.68%)
Aug 07, 2006 3.069 3.069 2.925 2.971 643,600 -0.10(-3.19%)
Aug 04, 2006 3.107 3.109 3.015 3.069 343,342 -0.03(-0.93%)
Aug 03, 2006 3.164 3.182 3.088 3.097 284,365 -0.03(-0.86%)
Aug 02, 2006 3.216 3.218 3.124 3.124 283,369 -0.09(-2.86%)
Aug 01, 2006 3.155 3.232 3.126 3.216 330,088 +0.11(+3.45%)
Jul 31, 2006 3.107 3.126 3.070 3.109 52,251 +0.02(+0.68%)
Jul 28, 2006 3.099 3.126 3.076 3.088 21,915 +0.01(+0.37%)
Jul 27, 2006 3.136 3.136 3.074 3.076 68,436 +0.00(+0.00%)
Jul 26, 2006 3.049 3.117 3.049 3.076 93,980 +0.03(+1.07%)
Jul 25, 2006 3.049 3.101 3.038 3.044 57,392 -0.00(-0.06%)
Jul 24, 2006 3.107 3.107 3.046 3.046 48,606 -0.03(-1.00%)
Jul 21, 2006 3.021 3.099 3.021 3.076 82,493 +0.04(+1.45%)
Jul 20, 2006 3.128 3.128 3.009 3.032 131,292 -0.09(-2.77%)
Jul 19, 2006 3.124 3.126 3.111 3.118 89,412 -0.01(-0.18%)
Jul 18, 2006 3.117 3.145 3.107 3.124 34,934 +0.03(+0.87%)
Jul 17, 2006 3.088 3.143 3.088 3.097 38,308 +0.00(+0.12%)
Jul 14, 2006 3.107 3.107 3.088 3.093 48,606 -0.01(-0.31%)
Jul 13, 2006 3.134 3.138 3.103 3.103 60,578 -0.01(-0.25%)
Jul 12, 2006 3.126 3.162 3.109 3.111 124,524 +0.01(+0.43%)
Jul 11, 2006 3.130 3.130 3.090 3.097 105,691 -0.00(-0.12%)
Jul 10, 2006 3.138 3.140 3.072 3.101 91,519 +0.00(+0.00%)
Jul 07, 2006 3.136 3.145 3.088 3.101 101,707 -0.00(-0.06%)
Jul 06, 2006 3.159 3.159 3.072 3.103 76,544 -0.02(-0.68%)
Jul 05, 2006 3.184 3.184 3.080 3.124 95,888 -0.04(-1.27%)
Jul 03, 2006 3.260 3.260 3.159 3.164 190,160 -0.09(-2.88%)
Jun 30, 2006 3.178 3.258 3.149 3.258 145,506 +0.08(+2.53%)
Jun 29, 2006 3.182 3.197 3.103 3.178 151,210 +0.03(+1.10%)
Jun 28, 2006 3.174 3.203 3.140 3.143 76,382 -0.02(-0.73%)
Jun 27, 2006 3.086 3.168 3.086 3.166 61,991 +0.06(+1.98%)
Jun 26, 2006 3.151 3.164 3.095 3.105 76,648 -0.04(-1.40%)
Jun 23, 2006 3.193 3.201 3.149 3.149 145,324 -0.02(-0.48%)
Jun 22, 2006 3.174 3.203 3.149 3.164 109,367 +0.01(+0.24%)
Jun 21, 2006 3.155 3.174 3.132 3.157 132,220 -0.03(-0.90%)
Jun 20, 2006 3.205 3.205 3.168 3.186 66,480 +0.01(+0.19%)
Jun 19, 2006 3.176 3.182 3.164 3.179 105,336 +0.02(+0.53%)
Jun 16, 2006 3.164 3.170 3.126 3.163 89,600 +0.00(+0.00%)
Jun 15, 2006 3.078 3.163 3.078 3.163 187,882 +0.12(+3.91%)
Jun 14, 2006 3.071 3.071 3.003 3.044 111,087 +0.01(+0.19%)
Jun 13, 2006 3.040 3.053 3.030 3.038 102,766 +0.00(+0.00%)
Jun 12, 2006 3.093 3.093 3.030 3.038 116,667 -0.01(-0.38%)
Jun 09, 2006 3.067 3.092 3.049 3.049 44,059 -0.01(-0.31%)
Jun 08, 2006 3.030 3.093 2.984 3.059 240,915 +0.02(+0.76%)
Jun 07, 2006 3.032 3.115 3.032 3.036 30,450 -0.02(-0.75%)
Jun 06, 2006 3.093 3.109 3.046 3.059 315,681 -0.05(-1.48%)
Jun 05, 2006 3.164 3.164 3.093 3.105 110,034 -0.04(-1.16%)
Jun 02, 2006 3.154 3.161 3.117 3.141 82,331 +0.03(+0.92%)
Jun 01, 2006 3.109 3.178 3.109 3.113 84,073 -0.04(-1.28%)
May 31, 2006 3.107 3.176 3.095 3.153 76,017 +0.05(+1.67%)
May 30, 2006 3.136 3.145 3.097 3.101 102,786 -0.03(-1.10%)
May 26, 2006 3.103 3.182 3.101 3.136 107,568 +0.02(+0.62%)
May 25, 2006 3.117 3.128 3.097 3.117 69,348 +0.02(+0.68%)
May 24, 2006 3.182 3.182 3.095 3.095 66,334 -0.02(-0.80%)
May 23, 2006 3.057 3.145 3.040 3.120 183,596 +0.01(+0.18%)
May 22, 2006 3.193 3.193 3.032 3.115 193,701 -0.08(-2.58%)
May 19, 2006 3.189 3.205 3.164 3.197 79,682 -0.01(-0.18%)
May 18, 2006 3.209 3.209 3.170 3.203 113,502 +0.02(+0.48%)
May 17, 2006 3.258 3.258 3.187 3.187 152,050 -0.07(-2.18%)
May 16, 2006 3.203 3.270 3.174 3.258 80,251 +0.04(+1.19%)
May 15, 2006 3.260 3.276 3.203 3.220 118,825 -0.05(-1.52%)
May 12, 2006 3.262 3.299 3.193 3.270 295,325 +0.01(+0.24%)
May 11, 2006 3.243 3.280 3.166 3.262 165,836 +0.05(+1.49%)
May 10, 2006 3.281 3.281 3.201 3.214 107,505 -0.03(-1.00%)
May 09, 2006 3.266 3.299 3.245 3.247 153,718 -0.02(-0.59%)
May 08, 2006 3.293 3.293 3.241 3.266 195,541 +0.01(+0.18%)
May 05, 2006 3.253 3.299 3.237 3.260 138,384 +0.02(+0.59%)
May 04, 2006 3.241 3.260 3.214 3.241 102,750 +0.02(+0.60%)
May 03, 2006 3.218 3.251 3.201 3.222 79,771 -0.02(-0.77%)
May 02, 2006 3.270 3.327 3.218 3.247 87,368 -0.01(-0.24%)
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.