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

Prospect Capital Cp (NQ: PSEC )

5.690 +0.100 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2008 2.913 2.984 2.840 2.846 1,242,823 -0.05(-1.72%)
Apr 29, 2008 2.934 2.934 2.858 2.896 492,145 -0.04(-1.37%)
Apr 28, 2008 2.890 2.954 2.883 2.936 288,329 +0.02(+0.66%)
Apr 25, 2008 2.902 2.932 2.860 2.917 625,207 +0.02(+0.73%)
Apr 24, 2008 2.877 2.925 2.804 2.896 617,683 +0.02(+0.60%)
Apr 23, 2008 2.817 2.883 2.733 2.879 809,580 +0.10(+3.52%)
Apr 22, 2008 2.796 2.825 2.769 2.781 574,787 -0.07(-2.62%)
Apr 21, 2008 2.888 2.915 2.838 2.856 382,844 -0.03(-1.06%)
Apr 18, 2008 2.885 2.915 2.869 2.886 509,836 +0.06(+1.96%)
Apr 17, 2008 2.858 2.896 2.829 2.831 350,334 -0.03(-1.01%)
Apr 16, 2008 2.925 2.925 2.796 2.860 753,305 +0.10(+3.54%)
Apr 15, 2008 2.693 2.806 2.685 2.762 659,578 +0.05(+1.77%)
Apr 14, 2008 2.865 2.877 2.693 2.714 1,547,936 -0.16(-5.73%)
Apr 11, 2008 2.867 2.940 2.835 2.879 740,113 -0.02(-0.53%)
Apr 10, 2008 2.867 2.909 2.862 2.894 415,171 +0.02(+0.60%)
Apr 09, 2008 2.927 2.942 2.867 2.877 796,117 -0.06(-1.96%)
Apr 08, 2008 2.898 2.942 2.886 2.934 459,073 +0.02(+0.66%)
Apr 07, 2008 2.900 2.934 2.896 2.915 634,749 +0.01(+0.40%)
Apr 04, 2008 2.919 2.919 2.888 2.904 420,567 -0.02(-0.53%)
Apr 03, 2008 2.888 2.936 2.888 2.919 560,141 +0.03(+1.00%)
Apr 02, 2008 2.931 2.936 2.886 2.890 387,583 -0.05(-1.63%)
Apr 01, 2008 2.934 2.957 2.877 2.938 971,736 +0.02(+0.66%)
Mar 31, 2008 2.886 3.011 2.877 2.919 744,931 +0.02(+0.86%)
Mar 28, 2008 2.879 2.896 2.854 2.894 881,257 +0.01(+0.27%)
Mar 27, 2008 2.915 2.915 2.838 2.886 1,380,353 -0.16(-5.35%)
Mar 26, 2008 3.069 3.069 2.990 3.049 594,981 -0.02(-0.63%)
Mar 25, 2008 3.017 3.069 3.000 3.069 573,385 +0.06(+1.98%)
Mar 24, 2008 2.990 3.076 2.915 3.009 1,064,378 +0.12(+4.11%)
Mar 21, 2008 2.973 2.980 2.829 2.890 2,085,058 +0.00(+0.00%)
Mar 20, 2008 2.973 2.980 2.829 2.890 2,085,058 +0.14(+5.02%)
Mar 19, 2008 2.769 2.785 2.722 2.752 681,998 +0.02(+0.84%)
Mar 18, 2008 2.725 2.777 2.675 2.729 1,069,577 +0.06(+2.08%)
Mar 17, 2008 2.637 2.714 2.618 2.674 666,132 +0.00(+0.00%)
Mar 14, 2008 2.783 2.783 2.637 2.674 679,829 -0.06(-2.11%)
Mar 13, 2008 2.635 2.745 2.599 2.731 967,575 +0.06(+2.30%)
Mar 12, 2008 2.775 2.779 2.670 2.670 1,307,826 -0.11(-3.93%)
Mar 11, 2008 2.762 2.804 2.691 2.779 1,090,845 +0.09(+3.43%)
Mar 10, 2008 2.695 2.718 2.608 2.687 757,575 +0.00(+0.07%)
Mar 07, 2008 2.647 2.752 2.647 2.685 1,164,023 +0.04(+1.60%)
Mar 06, 2008 2.733 2.792 2.637 2.643 2,215,226 -0.02(-0.65%)
Mar 05, 2008 2.783 2.792 2.647 2.660 921,848 -0.07(-2.67%)
Mar 04, 2008 2.748 2.781 2.661 2.733 698,198 -0.08(-2.93%)
Mar 03, 2008 2.886 2.906 2.685 2.815 913,599 -0.07(-2.46%)
Feb 29, 2008 3.038 3.049 2.886 2.886 848,633 -0.13(-4.38%)
Feb 28, 2008 3.067 3.088 2.950 3.019 1,108,025 -0.02(-0.51%)
Feb 27, 2008 3.049 3.113 3.030 3.034 931,911 -0.00(-0.13%)
Feb 26, 2008 3.007 3.163 2.994 3.038 1,562,066 +0.05(+1.67%)
Feb 25, 2008 2.957 3.044 2.915 2.988 873,321 +0.01(+0.26%)
Feb 22, 2008 3.017 3.017 2.902 2.980 518,429 -0.04(-1.21%)
Feb 21, 2008 2.990 3.069 2.975 3.017 980,459 +0.04(+1.48%)
Feb 20, 2008 2.896 2.979 2.888 2.973 517,595 +0.05(+1.71%)
Feb 19, 2008 2.936 2.973 2.890 2.923 966,657 +0.03(+1.13%)
Feb 18, 2008 2.808 2.906 2.802 2.890 626,901 +0.00(+0.00%)
Feb 15, 2008 2.808 2.906 2.802 2.890 626,901 +0.08(+2.94%)
Feb 14, 2008 2.869 2.906 2.794 2.808 515,165 -0.04(-1.48%)
Feb 13, 2008 2.716 2.896 2.716 2.850 836,135 +0.16(+5.99%)
Feb 12, 2008 2.812 2.812 2.685 2.689 1,206,299 -0.16(-5.78%)
Feb 11, 2008 2.911 2.911 2.838 2.854 506,609 -0.05(-1.85%)
Feb 08, 2008 2.863 2.932 2.831 2.908 792,358 +0.03(+1.07%)
Feb 07, 2008 2.769 2.877 2.746 2.877 423,795 +0.09(+3.09%)
Feb 06, 2008 2.781 2.898 2.762 2.791 667,310 +0.04(+1.54%)
Feb 05, 2008 2.925 2.925 2.741 2.748 865,333 -0.18(-6.03%)
Feb 04, 2008 2.894 2.934 2.842 2.925 604,518 +0.06(+1.94%)
Feb 01, 2008 2.814 2.908 2.812 2.869 592,202 +0.09(+3.31%)
Jan 31, 2008 2.720 2.819 2.685 2.777 752,997 +0.02(+0.63%)
Jan 30, 2008 2.769 2.877 2.760 2.760 775,120 -0.02(-0.62%)
Jan 29, 2008 2.783 2.810 2.771 2.777 653,675 +0.00(+0.07%)
Jan 28, 2008 2.683 2.781 2.647 2.775 676,325 +0.09(+3.43%)
Jan 25, 2008 2.729 2.750 2.658 2.683 967,100 -0.01(-0.29%)
Jan 24, 2008 2.756 2.764 2.660 2.691 815,857 -0.04(-1.41%)
Jan 23, 2008 2.545 2.762 2.545 2.729 1,270,400 +0.12(+4.40%)
Jan 22, 2008 2.524 2.741 2.420 2.614 1,101,372 -0.04(-1.37%)
Jan 21, 2008 2.637 2.708 2.589 2.651 1,189,702 +0.00(+0.00%)
Jan 18, 2008 2.637 2.708 2.589 2.651 1,189,702 +0.00(+0.07%)
Jan 17, 2008 2.731 2.739 2.647 2.649 829,038 -0.08(-2.95%)
Jan 16, 2008 2.637 2.781 2.637 2.729 667,920 +0.07(+2.52%)
Jan 15, 2008 2.685 2.781 2.662 2.662 703,803 -0.09(-3.14%)
Jan 14, 2008 2.697 2.750 2.649 2.748 832,016 +0.05(+1.92%)
Jan 11, 2008 2.654 2.733 2.654 2.697 887,826 -0.00(-0.14%)
Jan 10, 2008 2.570 2.752 2.545 2.700 809,079 +0.07(+2.77%)
Jan 09, 2008 2.606 2.629 2.493 2.628 1,060,317 +0.03(+1.11%)
Jan 08, 2008 2.670 2.766 2.599 2.599 1,284,040 -0.10(-3.56%)
Jan 07, 2008 2.652 2.704 2.532 2.695 1,306,262 +0.09(+3.61%)
Jan 04, 2008 2.651 2.675 2.562 2.601 1,191,001 -0.08(-3.00%)
Jan 03, 2008 2.681 2.728 2.637 2.681 1,259,565 +0.04(+1.67%)
Jan 02, 2008 2.539 2.677 2.459 2.637 957,543 +0.13(+5.36%)
Jan 01, 2008 2.453 2.522 2.407 2.503 1,561,483 +0.00(+0.00%)
Dec 31, 2007 2.453 2.522 2.407 2.503 1,561,483 +0.03(+1.16%)
Dec 28, 2007 2.601 2.662 2.457 2.474 2,000,847 -0.07(-2.93%)
Dec 27, 2007 2.691 2.722 2.549 2.549 1,050,806 -0.13(-4.73%)
Dec 26, 2007 2.850 2.850 2.637 2.675 1,490,040 -0.23(-7.80%)
Dec 24, 2007 2.814 2.902 2.781 2.902 1,156,531 +0.13(+4.63%)
Dec 21, 2007 2.743 2.779 2.695 2.773 1,936,688 +0.12(+4.71%)
Dec 20, 2007 2.641 2.746 2.563 2.649 1,623,644 -0.04(-1.36%)
Dec 19, 2007 2.624 2.741 2.595 2.685 2,370,234 +0.06(+2.34%)
Dec 18, 2007 2.186 2.637 2.169 2.624 5,328,406 +0.47(+21.93%)
Dec 17, 2007 2.374 2.378 2.146 2.152 2,184,484 -0.25(-10.53%)
Dec 14, 2007 2.470 2.488 2.397 2.405 1,169,352 -0.07(-2.72%)
Dec 13, 2007 2.509 2.534 2.461 2.472 698,479 -0.06(-2.27%)
Dec 12, 2007 2.679 2.695 2.507 2.530 751,047 -0.07(-2.75%)
Dec 11, 2007 2.666 2.704 2.591 2.601 1,010,643 -0.05(-1.72%)
Dec 10, 2007 2.647 2.679 2.618 2.647 640,547 +0.01(+0.44%)
Dec 07, 2007 2.702 2.702 2.614 2.635 620,561 -0.07(-2.41%)
Dec 06, 2007 2.618 2.700 2.582 2.700 761,981 +0.08(+3.07%)
Dec 05, 2007 2.722 2.723 2.587 2.620 691,993 -0.05(-2.01%)
Dec 04, 2007 2.685 2.723 2.649 2.674 589,637 -0.01(-0.43%)
Dec 03, 2007 2.708 2.750 2.685 2.685 552,435 -0.00(-0.14%)
Nov 30, 2007 2.769 2.781 2.689 2.689 710,294 -0.03(-1.27%)
Nov 29, 2007 2.760 2.787 2.710 2.723 611,739 -0.03(-0.98%)
Nov 28, 2007 2.775 2.812 2.689 2.750 1,193,316 +0.09(+3.24%)
Nov 27, 2007 2.583 2.666 2.516 2.664 1,394,603 +0.09(+3.66%)
Nov 26, 2007 2.781 2.781 2.562 2.570 900,971 -0.19(-7.01%)
Nov 23, 2007 2.677 2.768 2.656 2.764 316,860 +0.12(+4.34%)
Nov 21, 2007 2.739 2.756 2.601 2.649 784,401 -0.09(-3.36%)
Nov 20, 2007 2.691 2.775 2.647 2.741 1,052,694 +0.04(+1.64%)
Nov 19, 2007 2.760 2.802 2.616 2.697 1,076,063 -0.09(-3.17%)
Nov 16, 2007 2.601 2.794 2.601 2.785 1,389,691 +0.20(+7.56%)
Nov 15, 2007 2.750 2.752 2.535 2.589 1,164,399 -0.18(-6.57%)
Nov 14, 2007 2.750 2.810 2.731 2.771 940,014 +0.03(+1.05%)
Nov 13, 2007 2.683 2.743 2.679 2.743 1,187,356 +0.12(+4.76%)
Nov 12, 2007 2.647 2.735 2.580 2.618 794,350 -0.06(-2.29%)
Nov 09, 2007 2.541 2.693 2.445 2.679 1,499,764 +0.13(+5.04%)
Nov 08, 2007 2.620 2.670 2.470 2.551 1,499,879 -0.05(-1.99%)
Nov 07, 2007 2.704 2.750 2.582 2.603 1,196,976 -0.19(-6.80%)
Nov 06, 2007 2.683 2.800 2.639 2.792 1,012,238 +0.11(+4.00%)
Nov 05, 2007 2.675 2.685 2.603 2.685 1,276,052 -0.01(-0.21%)
Nov 02, 2007 2.725 2.785 2.639 2.691 1,257,985 -0.06(-2.09%)
Nov 01, 2007 2.739 2.777 2.710 2.748 1,518,389 -0.06(-2.12%)
Oct 31, 2007 2.766 2.837 2.739 2.808 2,969,048 +0.03(+0.97%)
Oct 30, 2007 2.800 2.835 2.737 2.781 1,178,200 -0.03(-0.96%)
Oct 29, 2007 2.890 2.902 2.800 2.808 831,990 -0.07(-2.53%)
Oct 26, 2007 2.877 2.898 2.796 2.881 1,058,257 +0.02(+0.74%)
Oct 25, 2007 2.877 2.898 2.798 2.860 1,208,275 -0.00(-0.07%)
Oct 24, 2007 2.860 2.894 2.829 2.862 1,219,735 -0.02(-0.67%)
Oct 23, 2007 2.888 2.938 2.852 2.881 1,190,829 -0.00(-0.07%)
Oct 22, 2007 2.858 2.936 2.727 2.883 1,638,765 -0.04(-1.25%)
Oct 19, 2007 3.067 3.067 2.915 2.919 1,401,960 -0.13(-4.22%)
Oct 18, 2007 3.034 3.069 3.011 3.048 1,119,287 -0.00(-0.13%)
Oct 17, 2007 3.092 3.092 2.992 3.051 1,388,393 -0.03(-1.12%)
Oct 16, 2007 3.053 3.088 3.025 3.086 1,419,713 +0.01(+0.37%)
Oct 15, 2007 3.111 3.111 3.023 3.074 1,550,272 -0.04(-1.17%)
Oct 12, 2007 3.071 3.128 3.061 3.111 3,602,165 -0.02(-0.73%)
Oct 11, 2007 3.260 3.293 3.128 3.134 1,867,123 -0.15(-4.67%)
Oct 10, 2007 3.270 3.308 3.197 3.287 1,618,414 -0.00(-0.06%)
Oct 09, 2007 3.193 3.299 3.184 3.289 2,309,277 +0.12(+3.69%)
Oct 08, 2007 3.115 3.191 3.103 3.172 1,028,553 +0.04(+1.22%)
Oct 05, 2007 3.126 3.143 3.076 3.134 1,414,124 +0.01(+0.25%)
Oct 04, 2007 2.925 3.126 2.915 3.126 2,158,466 +0.21(+7.10%)
Oct 03, 2007 2.963 3.019 2.890 2.919 3,292,557 -0.12(-4.04%)
Oct 02, 2007 3.293 3.305 2.909 3.042 3,432,464 -0.25(-7.63%)
Oct 01, 2007 3.283 3.308 3.257 3.293 658,045 +0.03(+0.88%)
Sep 28, 2007 3.283 3.293 3.186 3.264 775,663 +0.03(+0.89%)
Sep 27, 2007 3.270 3.335 3.145 3.236 769,870 +0.00(+0.00%)
Sep 26, 2007 3.212 3.236 3.166 3.236 296,140 +0.05(+1.57%)
Sep 25, 2007 3.236 3.236 3.099 3.186 302,011 -0.05(-1.48%)
Sep 24, 2007 3.289 3.299 3.165 3.234 382,672 -0.06(-1.92%)
Sep 21, 2007 3.299 3.299 3.251 3.297 689,110 +0.05(+1.42%)
Sep 20, 2007 3.308 3.314 3.193 3.251 442,216 -0.06(-1.74%)
Sep 19, 2007 3.314 3.320 3.195 3.308 571,628 +0.00(+0.06%)
Sep 18, 2007 3.155 3.306 3.051 3.306 583,265 +0.20(+6.42%)
Sep 17, 2007 3.285 3.285 3.083 3.107 729,305 -0.20(-6.03%)
Sep 14, 2007 3.232 3.316 3.232 3.306 437,117 +0.04(+1.17%)
Sep 13, 2007 3.247 3.297 3.218 3.268 516,432 +0.03(+0.89%)
Sep 12, 2007 3.211 3.247 3.166 3.239 321,793 +0.02(+0.72%)
Sep 11, 2007 3.161 3.228 3.115 3.216 477,593 +0.08(+2.51%)
Sep 10, 2007 3.090 3.163 3.071 3.138 419,050 +0.06(+1.80%)
Sep 07, 2007 3.084 3.119 3.040 3.082 650,511 -0.09(-2.72%)
Sep 06, 2007 3.117 3.212 3.036 3.168 550,610 +0.09(+2.80%)
Sep 05, 2007 3.184 3.184 3.055 3.082 606,525 -0.12(-3.77%)
Sep 04, 2007 3.241 3.241 3.120 3.203 459,208 -0.01(-0.24%)
Aug 31, 2007 3.212 3.220 3.082 3.211 428,623 +0.05(+1.58%)
Aug 30, 2007 3.088 3.211 3.048 3.161 322,393 +0.06(+1.85%)
Aug 29, 2007 3.107 3.165 2.973 3.103 774,588 +0.05(+1.76%)
Aug 28, 2007 3.048 3.151 3.023 3.049 579,975 -0.02(-0.81%)
Aug 27, 2007 3.241 3.353 3.069 3.074 391,885 -0.14(-4.36%)
Aug 24, 2007 3.203 3.237 3.040 3.214 446,528 +0.03(+0.84%)
Aug 23, 2007 3.234 3.237 3.109 3.188 365,236 +0.01(+0.30%)
Aug 22, 2007 3.097 3.184 2.998 3.178 415,270 +0.12(+4.08%)
Aug 21, 2007 3.053 3.174 2.980 3.053 659,197 +0.01(+0.44%)
Aug 20, 2007 3.115 3.165 3.003 3.040 441,335 -0.10(-3.18%)
Aug 17, 2007 3.262 3.262 3.042 3.140 795,632 +0.12(+3.87%)
Aug 16, 2007 2.954 3.034 2.620 3.023 1,470,701 +0.10(+3.34%)
Aug 15, 2007 2.906 3.110 2.831 2.925 669,062 +0.02(+0.59%)
Aug 14, 2007 3.069 3.132 2.877 2.908 451,048 -0.18(-5.78%)
Aug 13, 2007 3.191 3.260 3.048 3.086 1,086,887 -0.10(-3.07%)
Aug 10, 2007 2.896 3.184 2.833 3.184 1,157,130 +0.25(+8.57%)
Aug 09, 2007 2.934 3.069 2.831 2.932 1,235,351 -0.16(-5.03%)
Aug 08, 2007 2.833 3.251 2.833 3.088 1,982,108 +0.29(+10.43%)
Aug 07, 2007 2.714 2.919 2.662 2.796 1,272,678 +0.08(+2.97%)
Aug 06, 2007 2.783 2.783 2.426 2.716 2,336,577 -0.07(-2.34%)
Aug 03, 2007 2.789 3.065 2.754 2.781 1,194,134 -0.25(-8.23%)
Aug 02, 2007 2.806 3.057 2.781 3.030 1,087,117 +0.17(+6.04%)
Aug 01, 2007 2.934 2.979 2.781 2.858 1,862,493 -0.12(-3.99%)
Jul 31, 2007 2.973 3.109 2.973 2.977 827,558 +0.01(+0.19%)
Jul 30, 2007 3.095 3.134 2.955 2.971 1,495,384 -0.13(-4.26%)
Jul 27, 2007 3.165 3.191 3.099 3.103 756,219 -0.05(-1.52%)
Jul 26, 2007 3.299 3.389 3.099 3.151 1,617,909 -0.19(-5.57%)
Jul 25, 2007 3.383 3.425 3.289 3.337 982,023 -0.05(-1.47%)
Jul 24, 2007 3.519 3.596 3.377 3.387 779,703 -0.13(-3.76%)
Jul 23, 2007 3.475 3.606 3.452 3.519 714,487 +0.04(+1.10%)
Jul 20, 2007 3.535 3.535 3.404 3.481 870,240 -0.05(-1.36%)
Jul 19, 2007 3.529 3.573 3.462 3.529 1,209,891 +0.05(+1.38%)
Jul 18, 2007 3.504 3.550 3.443 3.481 744,300 -0.04(-1.14%)
Jul 17, 2007 3.539 3.565 3.500 3.521 716,077 -0.02(-0.70%)
Jul 16, 2007 3.546 3.594 3.483 3.546 838,591 +0.06(+1.65%)
Jul 13, 2007 3.506 3.516 3.477 3.489 407,266 -0.04(-1.03%)
Jul 12, 2007 3.600 3.606 3.462 3.525 1,122,942 -0.06(-1.61%)
Jul 11, 2007 3.546 3.583 3.475 3.583 767,701 +0.07(+1.85%)
Jul 10, 2007 3.548 3.548 3.473 3.517 860,364 +0.03(+0.99%)
Jul 09, 2007 3.510 3.577 3.474 3.483 1,221,482 -0.01(-0.16%)
Jul 06, 2007 3.423 3.493 3.410 3.489 1,146,629 +0.08(+2.31%)
Jul 05, 2007 3.356 3.427 3.356 3.410 828,376 +0.05(+1.60%)
Jul 03, 2007 3.374 3.443 3.351 3.356 473,015 -0.02(-0.45%)
Jul 02, 2007 3.351 3.374 3.322 3.372 705,393 +0.02(+0.63%)
Jun 29, 2007 3.498 3.498 3.347 3.351 905,299 -0.08(-2.35%)
Jun 28, 2007 3.450 3.508 3.376 3.431 1,244,032 +0.12(+3.47%)
Jun 27, 2007 3.283 3.316 3.241 3.316 629,524 +0.03(+0.99%)
Jun 26, 2007 3.262 3.324 3.241 3.283 849,743 +0.04(+1.24%)
Jun 25, 2007 3.257 3.301 3.237 3.243 837,636 -0.02(-0.76%)
Jun 22, 2007 3.268 3.318 3.237 3.268 9,993,208 -0.01(-0.35%)
Jun 21, 2007 3.349 3.351 3.280 3.280 900,794 -0.09(-2.79%)
Jun 20, 2007 3.377 3.445 3.366 3.374 917,145 -0.11(-3.14%)
Jun 19, 2007 3.510 3.513 3.462 3.483 828,507 -0.01(-0.38%)
Jun 18, 2007 3.519 3.550 3.471 3.496 1,140,826 -0.03(-0.98%)
Jun 15, 2007 3.596 3.596 3.469 3.531 1,329,052 -0.05(-1.45%)
Jun 14, 2007 3.537 3.619 3.521 3.583 557,899 +0.03(+0.97%)
Jun 13, 2007 3.481 3.583 3.452 3.548 544,343 +0.07(+2.10%)
Jun 12, 2007 3.498 3.539 3.464 3.475 549,035 -0.05(-1.47%)
Jun 11, 2007 3.562 3.562 3.510 3.527 469,574 +0.03(+0.99%)
Jun 08, 2007 3.563 3.563 3.485 3.493 652,643 -0.01(-0.16%)
Jun 07, 2007 3.592 3.596 3.462 3.498 1,072,496 -0.08(-2.20%)
Jun 06, 2007 3.529 3.581 3.516 3.577 662,268 +0.05(+1.52%)
Jun 05, 2007 3.500 3.529 3.471 3.523 858,289 +0.03(+0.89%)
Jun 04, 2007 3.431 3.506 3.431 3.492 902,926 +0.06(+1.78%)
Jun 01, 2007 3.422 3.452 3.395 3.431 582,170 +0.03(+0.85%)
May 31, 2007 3.410 3.431 3.376 3.402 823,293 -0.00(-0.11%)
May 30, 2007 3.385 3.414 3.349 3.406 535,135 +0.04(+1.08%)
May 29, 2007 3.381 3.404 3.329 3.370 377,129 +0.02(+0.46%)
May 25, 2007 3.376 3.393 3.328 3.354 350,684 -0.02(-0.63%)
May 24, 2007 3.410 3.422 3.366 3.376 416,464 -0.03(-1.01%)
May 23, 2007 3.404 3.431 3.395 3.410 605,680 +0.02(+0.45%)
May 22, 2007 3.356 3.404 3.356 3.395 640,249 +0.04(+1.14%)
May 21, 2007 3.364 3.385 3.349 3.356 529,394 +0.01(+0.23%)
May 18, 2007 3.356 3.379 3.343 3.349 564,427 +0.01(+0.17%)
May 17, 2007 3.356 3.389 3.339 3.343 520,885 -0.01(-0.43%)
May 16, 2007 3.337 3.368 3.318 3.357 724,659 +0.01(+0.20%)
May 15, 2007 3.341 3.353 3.328 3.351 810,153 +0.02(+0.52%)
May 14, 2007 3.337 3.354 3.314 3.333 1,346,357 +0.02(+0.75%)
May 11, 2007 3.333 3.372 3.088 3.308 823,710 -0.03(-1.03%)
May 10, 2007 3.326 3.385 3.326 3.343 403,716 -0.00(-0.06%)
May 09, 2007 3.360 3.402 3.318 3.345 791,868 +0.00(+0.00%)
May 08, 2007 3.393 3.399 3.333 3.345 713,678 -0.06(-1.80%)
May 07, 2007 3.377 3.412 3.370 3.406 657,070 +0.05(+1.49%)
May 04, 2007 3.366 3.379 3.337 3.356 453,932 -0.01(-0.23%)
May 03, 2007 3.354 3.370 3.343 3.364 683,281 +0.03(+0.80%)
May 02, 2007 3.270 3.341 3.270 3.337 547,888 +0.06(+1.87%)
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.