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, 2009 1.740 1.761 1.728 1.740 2,205,935 +0.03(+1.57%)
Apr 29, 2009 1.676 1.715 1.669 1.713 1,850,840 +0.06(+3.84%)
Apr 28, 2009 1.649 1.676 1.630 1.649 1,988,344 -0.00(-0.12%)
Apr 27, 2009 1.659 1.671 1.632 1.651 1,743,582 +0.01(+0.47%)
Apr 24, 2009 1.632 1.674 1.630 1.644 1,884,569 +0.01(+0.82%)
Apr 23, 2009 1.534 1.630 1.496 1.630 3,466,361 +0.11(+6.92%)
Apr 22, 2009 1.532 1.563 1.465 1.525 7,110,248 -0.16(-9.66%)
Apr 21, 2009 1.592 1.729 1.582 1.688 1,242,489 +0.11(+6.93%)
Apr 20, 2009 1.728 1.732 1.578 1.578 1,366,478 -0.17(-9.96%)
Apr 17, 2009 1.761 1.782 1.747 1.753 777,446 +0.00(+0.11%)
Apr 16, 2009 1.776 1.776 1.695 1.751 1,103,734 -0.01(-0.54%)
Apr 15, 2009 1.728 1.764 1.703 1.761 967,877 +0.06(+3.61%)
Apr 14, 2009 1.766 1.766 1.688 1.699 954,389 -0.07(-3.90%)
Apr 13, 2009 1.688 1.774 1.688 1.768 919,559 +0.04(+2.22%)
Apr 09, 2009 1.621 1.740 1.613 1.730 1,063,982 +0.14(+8.54%)
Apr 08, 2009 1.592 1.611 1.580 1.594 918,647 +0.01(+0.48%)
Apr 07, 2009 1.632 1.646 1.584 1.586 878,050 -0.07(-4.28%)
Apr 06, 2009 1.669 1.669 1.611 1.657 715,227 -0.01(-0.69%)
Apr 03, 2009 1.582 1.688 1.582 1.669 973,138 -0.02(-1.25%)
Apr 02, 2009 1.638 1.699 1.600 1.690 1,464,945 +0.11(+7.05%)
Apr 01, 2009 1.609 1.609 1.571 1.578 1,571,436 -0.06(-3.40%)
Mar 31, 2009 1.659 1.678 1.555 1.634 1,362,161 +0.00(+0.24%)
Mar 30, 2009 1.715 1.726 1.582 1.630 1,143,637 -0.24(-12.73%)
Mar 26, 2009 1.876 1.903 1.803 1.868 1,405,417 +0.03(+1.56%)
Mar 25, 2009 1.878 1.899 1.764 1.839 1,667,087 +0.08(+4.35%)
Mar 24, 2009 1.793 1.841 1.755 1.763 1,491,151 -0.02(-0.86%)
Mar 23, 2009 1.682 1.782 1.596 1.778 1,257,850 +0.20(+12.77%)
Mar 20, 2009 1.722 1.726 1.577 1.577 927,104 -0.12(-7.01%)
Mar 19, 2009 1.697 1.772 1.688 1.695 1,082,215 +0.02(+1.38%)
Mar 18, 2009 1.461 1.674 1.452 1.672 1,155,196 +0.21(+14.59%)
Mar 17, 2009 1.444 1.496 1.387 1.460 1,230,174 +0.02(+1.47%)
Mar 16, 2009 1.477 1.530 1.433 1.438 1,078,852 -0.02(-1.70%)
Mar 13, 2009 1.479 1.534 1.440 1.463 770,464 -0.01(-0.65%)
Mar 12, 2009 1.364 1.486 1.308 1.473 1,258,147 +0.11(+7.71%)
Mar 11, 2009 1.419 1.461 1.344 1.367 761,851 -0.03(-2.33%)
Mar 10, 2009 1.254 1.406 1.210 1.400 980,234 +0.18(+14.42%)
Mar 09, 2009 1.241 1.295 1.185 1.224 1,022,223 -0.04(-3.04%)
Mar 06, 2009 1.344 1.348 1.233 1.262 1,130,565 -0.07(-5.05%)
Mar 05, 2009 1.404 1.404 1.295 1.329 1,065,280 -0.11(-7.72%)
Mar 04, 2009 1.375 1.486 1.295 1.440 1,548,625 -0.03(-1.96%)
Mar 02, 2009 1.525 1.544 1.469 1.469 1,143,470 -0.08(-5.32%)
Feb 27, 2009 1.540 1.653 1.534 1.552 1,046,661 -0.02(-1.46%)
Feb 26, 2009 1.554 1.607 1.525 1.575 1,267,970 +0.01(+0.86%)
Feb 25, 2009 1.601 1.608 1.477 1.561 1,143,058 -0.03(-1.69%)
Feb 24, 2009 1.542 1.596 1.481 1.588 1,442,118 +0.06(+3.63%)
Feb 23, 2009 1.592 1.601 1.521 1.532 1,592,688 -0.04(-2.32%)
Feb 20, 2009 1.590 1.607 1.534 1.569 2,137,736 -0.05(-3.20%)
Feb 19, 2009 1.680 1.707 1.615 1.621 989,938 -0.04(-2.31%)
Feb 18, 2009 1.644 1.711 1.619 1.659 2,426,649 +0.03(+1.65%)
Feb 17, 2009 1.707 1.715 1.601 1.632 1,988,719 -0.08(-4.81%)
Feb 13, 2009 1.726 1.763 1.680 1.715 2,081,690 -0.04(-2.30%)
Feb 12, 2009 1.745 1.805 1.730 1.755 2,014,601 -0.08(-4.29%)
Feb 11, 2009 1.910 2.029 1.816 1.834 1,739,192 -0.10(-5.16%)
Feb 10, 2009 2.056 2.079 1.851 1.933 2,174,223 -0.15(-7.01%)
Feb 09, 2009 2.023 2.098 2.020 2.079 455,908 +0.04(+1.78%)
Feb 06, 2009 2.033 2.046 1.920 2.043 1,554,600 +0.00(+0.00%)
Feb 05, 2009 2.035 2.100 2.023 2.043 973,117 -0.02(-0.84%)
Feb 04, 2009 2.098 2.150 2.037 2.060 550,334 -0.03(-1.47%)
Feb 03, 2009 2.110 2.110 2.067 2.091 983,843 +0.01(+0.55%)
Feb 02, 2009 2.087 2.100 2.018 2.079 1,246,598 +0.00(+0.09%)
Jan 30, 2009 2.177 2.183 2.064 2.077 1,123,943 -0.08(-3.65%)
Jan 29, 2009 2.204 2.231 2.156 2.156 834,831 -0.07(-3.35%)
Jan 28, 2009 2.148 2.263 2.148 2.231 1,025,946 +0.09(+4.40%)
Jan 27, 2009 2.091 2.142 2.079 2.137 681,513 +0.04(+2.11%)
Jan 26, 2009 2.106 2.188 1.945 2.092 674,479 -0.04(-1.89%)
Jan 23, 2009 2.035 2.156 2.033 2.133 556,695 +0.03(+1.55%)
Jan 22, 2009 2.148 2.163 2.064 2.100 418,612 -0.10(-4.62%)
Jan 21, 2009 2.035 2.204 2.035 2.202 746,276 +0.14(+6.89%)
Jan 20, 2009 2.215 2.215 2.041 2.060 1,295,463 -0.16(-7.33%)
Jan 16, 2009 2.301 2.301 2.121 2.223 902,238 -0.06(-2.52%)
Jan 15, 2009 2.301 2.357 2.188 2.280 976,605 -0.02(-0.92%)
Jan 14, 2009 2.240 2.346 2.173 2.301 1,213,937 +0.02(+0.84%)
Jan 13, 2009 2.240 2.351 2.217 2.282 557,951 +0.02(+0.93%)
Jan 12, 2009 2.261 2.342 2.242 2.261 808,745 -0.02(-0.76%)
Jan 09, 2009 2.432 2.445 2.259 2.278 786,169 -0.17(-6.82%)
Jan 08, 2009 2.332 2.445 2.332 2.445 778,191 +0.07(+2.82%)
Jan 07, 2009 2.372 2.425 2.332 2.378 588,735 -0.04(-1.59%)
Jan 06, 2009 2.484 2.484 2.121 2.417 1,330,246 -0.06(-2.25%)
Jan 05, 2009 2.332 2.474 2.321 2.472 1,364,257 +0.14(+5.83%)
Jan 02, 2009 2.307 2.388 2.277 2.336 624,513 +0.04(+1.75%)
Dec 31, 2008 2.204 2.323 2.167 2.296 1,139,736 +0.11(+5.00%)
Dec 30, 2008 2.204 2.213 2.131 2.186 1,166,161 +0.00(+0.09%)
Dec 29, 2008 2.186 2.196 2.062 2.184 1,133,871 -0.06(-2.65%)
Dec 26, 2008 2.255 2.282 2.219 2.244 719,596 +0.02(+0.69%)
Dec 24, 2008 2.261 2.261 2.192 2.229 659,082 +0.02(+0.78%)
Dec 23, 2008 2.217 2.221 2.161 2.211 707,468 +0.00(+0.09%)
Dec 22, 2008 2.179 2.219 2.138 2.209 1,323,656 +0.06(+2.95%)
Dec 19, 2008 2.269 2.271 2.135 2.146 3,566,558 +0.02(+1.18%)
Dec 18, 2008 2.236 2.291 2.121 2.121 904,553 -0.09(-4.08%)
Dec 17, 2008 2.110 2.211 2.075 2.211 998,411 +0.06(+2.67%)
Dec 16, 2008 2.140 2.173 2.052 2.154 841,693 +0.07(+3.12%)
Dec 15, 2008 2.158 2.160 2.069 2.089 710,566 -0.06(-2.85%)
Dec 12, 2008 2.008 2.156 1.981 2.150 644,441 +0.10(+5.06%)
Dec 11, 2008 2.020 2.123 2.014 2.046 1,056,854 -0.01(-0.28%)
Dec 10, 2008 2.081 2.148 1.970 2.052 1,175,812 +0.05(+2.69%)
Dec 09, 2008 2.035 2.202 1.987 1.998 1,016,931 -0.12(-5.44%)
Dec 08, 2008 2.183 2.206 2.048 2.114 1,489,138 -0.01(-0.63%)
Dec 05, 2008 2.054 2.186 1.966 2.127 960,922 +0.05(+2.21%)
Dec 04, 2008 2.194 2.280 2.067 2.081 803,928 -0.15(-6.87%)
Dec 03, 2008 2.098 2.261 2.041 2.234 949,185 -0.03(-1.44%)
Dec 02, 2008 2.117 2.267 2.094 2.267 834,956 +0.18(+8.44%)
Dec 01, 2008 2.334 2.348 2.089 2.091 1,114,819 -0.33(-13.63%)
Nov 28, 2008 2.298 2.443 2.257 2.420 662,498 +0.18(+7.86%)
Nov 26, 2008 2.027 2.244 1.966 2.244 892,556 +0.17(+8.13%)
Nov 25, 2008 1.931 2.100 1.929 2.075 2,393,624 +0.01(+0.65%)
Nov 24, 2008 1.904 2.077 1.828 2.062 1,379,779 +0.22(+11.98%)
Nov 21, 2008 1.724 1.853 1.563 1.841 1,674,079 +0.14(+7.99%)
Nov 20, 2008 1.749 1.782 1.661 1.705 1,409,551 -0.08(-4.31%)
Nov 19, 2008 1.793 1.837 1.774 1.782 866,626 -0.04(-2.31%)
Nov 18, 2008 1.918 1.952 1.768 1.824 995,850 -0.09(-4.90%)
Nov 17, 2008 1.899 1.918 1.751 1.918 687,202 +0.00(+0.20%)
Nov 14, 2008 1.918 1.995 1.901 1.914 728,059 -0.09(-4.41%)
Nov 13, 2008 1.738 2.050 1.738 2.002 950,906 +0.10(+5.35%)
Nov 12, 2008 1.929 2.033 1.851 1.901 774,015 -0.07(-3.60%)
Nov 11, 2008 1.972 2.050 1.822 1.972 1,390,760 -0.05(-2.56%)
Nov 10, 2008 2.171 2.234 1.929 2.023 1,204,583 -0.02(-1.03%)
Nov 07, 2008 2.284 2.315 2.023 2.044 828,746 -0.17(-7.63%)
Nov 06, 2008 2.269 2.384 2.133 2.213 625,692 -0.08(-3.67%)
Nov 05, 2008 2.380 2.445 2.298 2.298 710,831 -0.13(-5.30%)
Nov 04, 2008 2.451 2.465 2.340 2.426 555,553 +0.03(+1.12%)
Nov 03, 2008 2.382 2.493 2.336 2.399 543,149 -0.01(-0.56%)
Oct 31, 2008 2.301 2.413 2.254 2.413 883,316 +0.11(+4.66%)
Oct 30, 2008 2.394 2.394 2.206 2.305 609,685 +0.03(+1.26%)
Oct 29, 2008 2.301 2.321 2.173 2.277 602,098 -0.02(-0.84%)
Oct 28, 2008 2.044 2.301 2.016 2.296 981,079 +0.33(+16.89%)
Oct 27, 2008 2.025 2.066 1.945 1.964 684,933 -0.07(-3.40%)
Oct 24, 2008 1.841 2.083 1.726 2.033 1,152,709 +0.07(+3.41%)
Oct 23, 2008 2.023 2.063 1.903 1.966 900,215 -0.02(-0.97%)
Oct 22, 2008 2.112 2.184 1.972 1.985 1,002,696 -0.20(-9.13%)
Oct 21, 2008 2.313 2.313 2.160 2.184 849,097 -0.17(-7.10%)
Oct 20, 2008 2.342 2.376 2.294 2.351 541,439 +0.04(+1.91%)
Oct 17, 2008 2.340 2.420 2.263 2.307 1,325,752 -0.09(-3.84%)
Oct 16, 2008 2.301 2.399 2.206 2.399 983,571 +0.18(+8.12%)
Oct 15, 2008 2.301 2.301 2.206 2.219 1,201,006 -0.15(-6.39%)
Oct 14, 2008 2.685 2.685 2.301 2.371 2,233,235 +0.02(+0.90%)
Oct 13, 2008 2.137 2.349 2.060 2.349 2,302,936 +0.29(+13.85%)
Oct 10, 2008 1.178 2.110 1.133 2.064 3,704,386 +0.86(+71.07%)
Oct 09, 2008 1.674 1.686 1.099 1.206 3,221,740 -0.47(-27.87%)
Oct 08, 2008 1.770 1.795 1.440 1.672 2,173,723 -0.17(-9.17%)
Oct 07, 2008 2.133 2.161 1.822 1.841 898,505 -0.30(-13.90%)
Oct 06, 2008 2.231 2.252 1.995 2.138 1,973,046 -0.16(-6.93%)
Oct 03, 2008 2.340 2.493 2.298 2.298 801,274 -0.12(-5.07%)
Oct 02, 2008 2.493 2.493 2.399 2.420 548,681 -0.09(-3.52%)
Oct 01, 2008 2.493 2.522 2.275 2.509 562,529 +0.05(+2.11%)
Sep 30, 2008 2.397 2.488 2.342 2.457 1,068,539 +0.13(+5.43%)
Sep 29, 2008 2.495 2.589 2.323 2.330 1,120,335 -0.21(-8.30%)
Sep 26, 2008 2.484 2.589 2.426 2.541 967,450 -0.07(-2.64%)
Sep 25, 2008 2.589 2.643 2.541 2.610 1,459,809 +0.12(+4.61%)
Sep 24, 2008 2.520 2.589 2.457 2.495 996,664 +0.01(+0.23%)
Sep 23, 2008 2.465 2.491 2.365 2.489 1,121,248 +0.14(+5.96%)
Sep 22, 2008 2.359 2.465 2.348 2.349 1,326,841 -0.00(-0.08%)
Sep 19, 2008 2.798 2.798 2.275 2.351 5,729,671 -0.11(-4.59%)
Sep 18, 2008 2.311 2.503 2.301 2.465 2,085,585 +0.19(+8.35%)
Sep 17, 2008 2.388 2.397 2.198 2.275 1,657,634 -0.14(-5.87%)
Sep 16, 2008 2.369 2.417 2.211 2.417 1,432,988 +0.02(+0.64%)
Sep 15, 2008 2.417 2.493 2.397 2.401 1,092,456 -0.12(-4.94%)
Sep 12, 2008 2.466 2.545 2.466 2.526 491,775 +0.03(+1.39%)
Sep 11, 2008 2.512 2.512 2.455 2.491 842,840 -0.04(-1.52%)
Sep 10, 2008 2.599 2.599 2.497 2.530 1,068,758 -0.03(-1.27%)
Sep 09, 2008 2.580 2.616 2.536 2.562 957,668 -0.02(-0.96%)
Sep 08, 2008 2.605 2.769 2.560 2.587 688,432 -0.02(-0.59%)
Sep 05, 2008 2.534 2.608 2.474 2.603 731,234 +0.04(+1.72%)
Sep 04, 2008 2.681 2.681 2.549 2.558 665,308 -0.12(-4.37%)
Sep 03, 2008 2.628 2.683 2.597 2.675 543,587 +0.03(+1.31%)
Sep 02, 2008 2.737 2.762 2.597 2.641 853,810 -0.04(-1.64%)
Aug 29, 2008 2.706 2.723 2.641 2.685 528,242 -0.05(-1.69%)
Aug 28, 2008 2.679 2.733 2.662 2.731 468,985 +0.05(+1.71%)
Aug 27, 2008 2.668 2.716 2.662 2.685 529,697 +0.01(+0.36%)
Aug 26, 2008 2.606 2.675 2.585 2.675 344,750 +0.06(+2.35%)
Aug 25, 2008 2.677 2.685 2.605 2.614 621,641 -0.09(-3.20%)
Aug 22, 2008 2.674 2.716 2.641 2.700 621,646 +0.07(+2.55%)
Aug 21, 2008 2.560 2.670 2.560 2.633 701,076 +0.06(+2.39%)
Aug 20, 2008 2.585 2.675 2.526 2.572 722,047 -0.01(-0.22%)
Aug 19, 2008 2.509 2.628 2.495 2.578 643,784 +0.05(+1.82%)
Aug 18, 2008 2.514 2.541 2.503 2.532 738,158 +0.02(+0.61%)
Aug 15, 2008 2.628 2.674 2.512 2.516 800,831 -0.06(-2.24%)
Aug 14, 2008 2.560 2.589 2.539 2.574 407,798 -0.00(-0.15%)
Aug 13, 2008 2.522 2.589 2.493 2.578 326,345 +0.05(+1.90%)
Aug 12, 2008 2.589 2.589 2.512 2.530 438,394 -0.05(-1.93%)
Aug 11, 2008 2.453 2.610 2.445 2.580 512,323 +0.13(+5.24%)
Aug 08, 2008 2.340 2.474 2.326 2.451 615,144 +0.11(+4.67%)
Aug 07, 2008 2.403 2.434 2.340 2.342 962,710 -0.06(-2.55%)
Aug 06, 2008 2.411 2.448 2.351 2.403 1,206,804 -0.00(-0.16%)
Aug 05, 2008 2.405 2.491 2.357 2.407 823,908 +0.05(+2.28%)
Aug 04, 2008 2.495 2.497 2.336 2.353 1,382,845 -0.06(-2.62%)
Aug 01, 2008 2.541 2.541 2.349 2.417 1,312,988 -0.12(-4.55%)
Jul 31, 2008 2.509 2.568 2.495 2.532 714,737 -0.02(-0.83%)
Jul 30, 2008 2.532 2.555 2.480 2.553 579,318 +0.03(+1.06%)
Jul 29, 2008 2.422 2.541 2.413 2.526 687,259 +0.11(+4.52%)
Jul 28, 2008 2.459 2.466 2.380 2.417 624,321 -0.05(-1.87%)
Jul 25, 2008 2.526 2.564 2.445 2.463 621,416 -0.05(-1.83%)
Jul 24, 2008 2.591 2.608 2.493 2.509 609,914 -0.09(-3.40%)
Jul 23, 2008 2.610 2.633 2.551 2.597 660,532 -0.01(-0.29%)
Jul 22, 2008 2.378 2.618 2.349 2.605 1,014,360 +0.22(+9.16%)
Jul 21, 2008 2.420 2.484 2.355 2.386 599,783 -0.03(-1.27%)
Jul 18, 2008 2.440 2.493 2.384 2.417 981,564 -0.01(-0.40%)
Jul 17, 2008 2.363 2.426 2.284 2.426 1,072,465 +0.08(+3.35%)
Jul 16, 2008 2.255 2.349 2.148 2.348 1,698,215 +0.21(+10.07%)
Jul 15, 2008 2.311 2.315 2.131 2.133 2,459,237 -0.20(-8.63%)
Jul 14, 2008 2.474 2.476 2.330 2.334 1,109,088 -0.12(-5.07%)
Jul 11, 2008 2.395 2.474 2.323 2.459 1,174,394 +0.08(+3.39%)
Jul 10, 2008 2.328 2.420 2.311 2.378 761,595 +0.06(+2.56%)
Jul 09, 2008 2.424 2.445 2.273 2.319 983,770 -0.11(-4.35%)
Jul 08, 2008 2.252 2.424 2.225 2.424 1,189,468 +0.16(+7.21%)
Jul 07, 2008 2.390 2.397 2.184 2.261 1,601,099 -0.13(-5.30%)
Jul 04, 2008 2.422 2.438 2.359 2.388 832,803 +0.00(+0.00%)
Jul 03, 2008 2.422 2.438 2.359 2.388 832,803 -0.04(-1.50%)
Jul 02, 2008 2.463 2.516 2.411 2.424 1,016,342 -0.05(-1.86%)
Jul 01, 2008 2.507 2.568 2.434 2.470 2,151,970 -0.06(-2.28%)
Jun 30, 2008 2.651 2.658 2.520 2.528 1,828,268 -0.12(-4.63%)
Jun 27, 2008 2.585 2.670 2.570 2.651 3,356,501 +0.05(+2.07%)
Jun 26, 2008 2.668 2.668 2.522 2.597 1,880,544 -0.12(-4.58%)
Jun 25, 2008 2.781 2.804 2.714 2.722 1,979,057 -0.06(-2.21%)
Jun 24, 2008 2.819 2.819 2.762 2.783 1,319,119 +0.02(+0.76%)
Jun 23, 2008 2.814 2.814 2.760 2.762 1,280,692 -0.02(-0.89%)
Jun 20, 2008 2.794 2.835 2.781 2.787 1,628,086 -0.01(-0.48%)
Jun 19, 2008 2.800 2.804 2.781 2.800 730,713 +0.02(+0.62%)
Jun 18, 2008 2.846 2.846 2.781 2.783 846,531 -0.06(-1.96%)
Jun 17, 2008 2.840 2.858 2.808 2.838 1,208,348 -0.00(-0.07%)
Jun 16, 2008 2.821 2.852 2.819 2.840 736,740 +0.01(+0.47%)
Jun 13, 2008 2.798 2.827 2.781 2.827 914,001 +0.04(+1.52%)
Jun 12, 2008 2.802 2.808 2.771 2.785 1,911,546 +0.00(+0.00%)
Jun 11, 2008 2.829 2.829 2.781 2.785 910,236 -0.06(-2.02%)
Jun 10, 2008 2.835 2.854 2.819 2.842 1,074,264 +0.00(+0.00%)
Jun 09, 2008 2.810 2.854 2.810 2.842 1,559,141 +0.02(+0.82%)
Jun 06, 2008 2.838 2.842 2.802 2.819 1,364,518 -0.01(-0.34%)
Jun 05, 2008 2.810 2.838 2.783 2.829 1,341,326 +0.02(+0.89%)
Jun 04, 2008 2.781 2.815 2.781 2.804 1,104,192 +0.01(+0.48%)
Jun 03, 2008 2.804 2.819 2.781 2.791 1,391,891 -0.01(-0.48%)
Jun 02, 2008 2.821 2.831 2.781 2.804 1,266,354 +0.03(+1.11%)
May 30, 2008 2.819 2.825 2.773 2.773 1,726,944 -0.04(-1.43%)
May 29, 2008 2.787 2.823 2.787 2.814 2,547,515 +0.03(+1.17%)
May 28, 2008 2.838 2.854 2.754 2.781 9,739,812 -0.27(-8.92%)
May 27, 2008 3.059 3.103 3.023 3.053 478,140 -0.01(-0.19%)
May 26, 2008 3.071 3.086 3.013 3.059 477,306 +0.00(+0.00%)
May 23, 2008 3.071 3.086 3.013 3.059 477,306 -0.03(-1.05%)
May 22, 2008 3.088 3.103 3.049 3.092 545,891 +0.02(+0.69%)
May 21, 2008 3.069 3.107 3.026 3.071 826,223 +0.00(+0.13%)
May 20, 2008 3.021 3.099 2.973 3.067 953,168 +0.04(+1.46%)
May 19, 2008 2.990 3.105 2.973 3.023 1,444,767 +0.04(+1.29%)
May 16, 2008 2.977 3.046 2.925 2.984 1,341,404 +0.03(+1.17%)
May 15, 2008 2.896 2.969 2.896 2.950 798,432 +0.06(+1.99%)
May 14, 2008 2.846 2.938 2.846 2.892 1,477,605 +0.05(+1.62%)
May 13, 2008 2.888 2.944 2.814 2.846 749,462 -0.03(-1.07%)
May 12, 2008 2.771 2.890 2.768 2.877 947,235 +0.12(+4.17%)
May 09, 2008 2.745 2.789 2.708 2.762 584,094 -0.01(-0.28%)
May 08, 2008 2.817 2.819 2.723 2.769 1,062,095 -0.03(-1.10%)
May 07, 2008 2.896 2.940 2.775 2.800 1,012,118 -0.10(-3.38%)
May 06, 2008 2.932 2.950 2.885 2.898 649,765 -0.04(-1.37%)
May 05, 2008 2.923 2.952 2.886 2.938 593,047 +0.02(+0.59%)
May 02, 2008 2.925 2.957 2.886 2.921 841,125 -0.01(-0.46%)
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.