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, 2014 3.393 3.402 3.380 3.393 13,033,468 +0.01(+0.28%)
Apr 29, 2014 3.399 3.402 3.380 3.384 10,560,592 +0.00(+0.00%)
Apr 28, 2014 3.421 3.421 3.380 3.384 15,107,779 -0.02(-0.46%)
Apr 25, 2014 3.415 3.415 3.387 3.399 13,987,389 -0.02(-0.46%)
Apr 24, 2014 3.430 3.433 3.405 3.415 11,758,747 +0.01(+0.18%)
Apr 23, 2014 3.415 3.424 3.408 3.408 13,319,884 -0.00(-0.09%)
Apr 22, 2014 3.402 3.412 3.390 3.412 14,571,178 +0.02(+0.60%)
Apr 21, 2014 3.393 3.396 3.384 3.391 10,009,108 +0.01(+0.23%)
Apr 17, 2014 3.387 3.384 3.384 3.384 9,489,126 +0.01(+0.18%)
Apr 16, 2014 3.380 3.380 3.371 3.377 8,252,279 +0.01(+0.18%)
Apr 15, 2014 3.384 3.384 3.359 3.371 8,992,166 +0.00(+0.09%)
Apr 14, 2014 3.374 3.384 3.356 3.368 10,326,775 +0.02(+0.46%)
Apr 11, 2014 3.340 3.368 3.340 3.352 10,032,568 +0.01(+0.19%)
Apr 10, 2014 3.390 3.393 3.346 3.346 15,876,670 -0.02(-0.46%)
Apr 09, 2014 3.362 3.368 3.356 3.362 8,311,110 +0.02(+0.46%)
Apr 08, 2014 3.340 3.365 3.321 3.346 15,239,222 -0.00(-0.09%)
Apr 07, 2014 3.356 3.362 3.346 3.349 12,247,290 -0.02(-0.46%)
Apr 04, 2014 3.384 3.387 3.359 3.365 12,289,472 -0.02(-0.46%)
Apr 03, 2014 3.402 3.402 3.365 3.380 12,953,103 -0.01(-0.37%)
Apr 02, 2014 3.371 3.405 3.362 3.393 17,041,244 +0.03(+1.02%)
Apr 01, 2014 3.356 3.365 3.340 3.359 10,740,015 +0.00(+0.09%)
Mar 31, 2014 3.356 3.362 3.340 3.356 11,057,756 +0.01(+0.28%)
Mar 28, 2014 3.349 3.359 3.340 3.346 9,228,340 +0.00(+0.00%)
Mar 27, 2014 3.356 3.362 3.340 3.346 8,897,967 +0.01(+0.28%)
Mar 26, 2014 3.371 3.372 3.334 3.337 12,675,659 -0.02(-0.64%)
Mar 25, 2014 3.374 3.374 3.349 3.358 9,600,911 +0.01(+0.18%)
Mar 24, 2014 3.368 3.368 3.346 3.352 12,145,033 -0.01(-0.18%)
Mar 21, 2014 3.349 3.365 3.325 3.358 24,186,260 +0.02(+0.55%)
Mar 20, 2014 3.328 3.343 3.309 3.340 11,491,152 +0.02(+0.65%)
Mar 19, 2014 3.321 3.321 3.303 3.318 9,936,976 +0.00(+0.00%)
Mar 18, 2014 3.328 3.331 3.306 3.318 9,971,898 -0.00(-0.09%)
Mar 17, 2014 3.328 3.343 3.300 3.321 13,804,701 -0.01(-0.18%)
Mar 14, 2014 3.318 3.334 3.306 3.328 9,544,441 +0.00(+0.09%)
Mar 13, 2014 3.337 3.343 3.312 3.325 13,927,569 +0.00(+0.00%)
Mar 12, 2014 3.325 3.337 3.312 3.325 11,229,822 +0.01(+0.19%)
Mar 11, 2014 3.352 3.352 3.312 3.318 11,242,351 -0.02(-0.55%)
Mar 10, 2014 3.325 3.337 3.306 3.337 11,571,892 +0.02(+0.56%)
Mar 07, 2014 3.346 3.349 3.312 3.318 16,696,307 -0.02(-0.55%)
Mar 06, 2014 3.359 3.361 3.334 3.337 17,455,370 +0.00(+0.09%)
Mar 05, 2014 3.355 3.368 3.328 3.334 21,847,928 -0.02(-0.46%)
Mar 04, 2014 3.398 3.408 3.343 3.349 34,242,924 -0.04(-1.09%)
Mar 03, 2014 3.383 3.414 3.377 3.386 30,512,012 -0.01(-0.27%)
Feb 28, 2014 3.404 3.408 3.377 3.395 142,691,744 +0.01(+0.18%)
Feb 27, 2014 3.371 3.395 3.361 3.389 17,940,078 +0.02(+0.73%)
Feb 26, 2014 3.389 3.389 3.361 3.365 24,144,132 +0.01(+0.19%)
Feb 25, 2014 3.413 3.419 3.340 3.358 47,723,300 -0.10(-2.99%)
Feb 24, 2014 3.456 3.471 3.453 3.462 10,930,324 +0.01(+0.26%)
Feb 21, 2014 3.459 3.468 3.443 3.453 9,377,268 +0.00(+0.09%)
Feb 20, 2014 3.453 3.453 3.425 3.450 7,944,392 +0.01(+0.35%)
Feb 19, 2014 3.471 3.471 3.428 3.437 9,757,695 -0.03(-0.88%)
Feb 18, 2014 3.462 3.471 3.459 3.468 11,259,849 +0.01(+0.18%)
Feb 14, 2014 3.459 3.462 3.462 3.462 21,723,648 +0.01(+0.35%)
Feb 13, 2014 3.431 3.462 3.419 3.450 11,812,191 +0.01(+0.40%)
Feb 12, 2014 3.425 3.437 3.422 3.436 9,175,721 +0.00(+0.04%)
Feb 11, 2014 3.404 3.440 3.401 3.434 12,477,334 +0.03(+0.80%)
Feb 10, 2014 3.395 3.412 3.389 3.407 9,363,532 +0.00(+0.13%)
Feb 07, 2014 3.386 3.410 3.383 3.402 9,597,138 +0.02(+0.59%)
Feb 06, 2014 3.355 3.398 3.352 3.383 12,059,914 +0.04(+1.18%)
Feb 05, 2014 3.367 3.370 3.340 3.343 13,661,107 -0.03(-0.81%)
Feb 04, 2014 3.370 3.389 3.322 3.370 18,882,024 +0.10(+3.17%)
Feb 03, 2014 3.325 3.337 3.261 3.267 16,827,404 -0.04(-1.29%)
Jan 31, 2014 3.319 3.331 3.306 3.310 10,316,186 -0.03(-1.00%)
Jan 30, 2014 3.319 3.352 3.319 3.343 9,936,957 +0.03(+1.01%)
Jan 29, 2014 3.349 3.355 3.310 3.310 13,710,876 -0.02(-0.73%)
Jan 28, 2014 3.361 3.361 3.322 3.334 12,165,199 +0.00(+0.00%)
Jan 27, 2014 3.397 3.400 3.316 3.334 20,251,750 -0.04(-1.16%)
Jan 24, 2014 3.415 3.415 3.373 3.373 13,413,411 -0.04(-1.24%)
Jan 23, 2014 3.427 3.427 3.406 3.415 6,880,871 -0.00(-0.09%)
Jan 22, 2014 3.412 3.424 3.397 3.418 10,499,502 +0.02(+0.44%)
Jan 21, 2014 3.403 3.403 3.382 3.403 9,488,130 +0.02(+0.71%)
Jan 17, 2014 3.400 3.379 3.379 3.379 8,413,615 -0.02(-0.71%)
Jan 16, 2014 3.400 3.403 3.376 3.403 7,667,301 +0.01(+0.27%)
Jan 15, 2014 3.379 3.397 3.364 3.394 9,239,988 +0.02(+0.45%)
Jan 14, 2014 3.376 3.388 3.364 3.379 9,827,421 +0.00(+0.13%)
Jan 13, 2014 3.385 3.394 3.370 3.374 10,808,325 -0.00(-0.04%)
Jan 10, 2014 3.391 3.391 3.370 3.376 6,464,855 -0.01(-0.27%)
Jan 09, 2014 3.385 3.388 3.364 3.385 9,799,129 +0.00(+0.09%)
Jan 08, 2014 3.391 3.394 3.373 3.382 9,086,117 -0.01(-0.36%)
Jan 07, 2014 3.403 3.405 3.385 3.394 8,575,206 +0.01(+0.18%)
Jan 06, 2014 3.391 3.397 3.376 3.388 9,869,727 +0.01(+0.36%)
Jan 03, 2014 3.373 3.391 3.370 3.376 5,486,628 +0.01(+0.36%)
Jan 02, 2014 3.379 3.385 3.364 3.364 7,555,217 -0.02(-0.53%)
Dec 31, 2013 3.391 3.382 3.382 3.382 7,153,944 +0.00(+0.13%)
Dec 30, 2013 3.388 3.397 3.376 3.377 5,700,198 -0.01(-0.31%)
Dec 27, 2013 3.394 3.400 3.376 3.388 5,694,661 -0.00(-0.09%)
Dec 26, 2013 3.397 3.400 3.388 3.391 8,708,925 -0.00(-0.09%)
Dec 24, 2013 3.394 3.400 3.388 3.394 6,234,526 +0.00(+0.00%)
Dec 23, 2013 3.397 3.400 3.382 3.394 10,191,657 +0.02(+0.53%)
Dec 20, 2013 3.379 3.382 3.361 3.376 19,414,330 +0.03(+0.80%)
Dec 19, 2013 3.388 3.388 3.346 3.349 8,544,319 -0.03(-0.97%)
Dec 18, 2013 3.358 3.385 3.328 3.382 15,140,139 +0.04(+1.34%)
Dec 17, 2013 3.337 3.346 3.319 3.337 7,056,796 +0.00(+0.09%)
Dec 16, 2013 3.343 3.358 3.316 3.334 8,480,725 +0.01(+0.45%)
Dec 13, 2013 3.310 3.331 3.304 3.319 9,605,848 +0.01(+0.45%)
Dec 12, 2013 3.318 3.322 3.298 3.304 8,751,360 -0.01(-0.45%)
Dec 11, 2013 3.340 3.343 3.313 3.319 6,557,609 -0.01(-0.36%)
Dec 10, 2013 3.331 3.355 3.325 3.331 6,616,239 -0.01(-0.27%)
Dec 09, 2013 3.346 3.355 3.334 3.340 6,980,639 +0.01(+0.18%)
Dec 06, 2013 3.331 3.346 3.313 3.334 0 +0.02(+0.72%)
Dec 05, 2013 3.307 3.322 3.304 3.310 0 -0.01(-0.18%)
Dec 04, 2013 3.301 3.328 3.284 3.316 0 -0.01(-0.18%)
Dec 03, 2013 3.322 3.334 3.310 3.322 0 -0.01(-0.36%)
Dec 02, 2013 3.406 3.406 3.328 3.334 13,643,776 -0.07(-2.10%)
Nov 29, 2013 3.406 3.412 3.391 3.406 0 +0.01(+0.26%)
Nov 27, 2013 3.403 3.409 3.376 3.397 0 +0.00(+0.09%)
Nov 26, 2013 3.403 3.403 3.379 3.394 0 +0.01(+0.27%)
Nov 25, 2013 3.397 3.400 3.373 3.385 10,070,064 -0.01(-0.26%)
Nov 22, 2013 3.397 3.397 3.373 3.394 0 +0.01(+0.35%)
Nov 21, 2013 3.370 3.388 3.358 3.382 9,267,335 +0.03(+0.88%)
Nov 20, 2013 3.388 3.394 3.341 3.352 0 -0.02(-0.70%)
Nov 19, 2013 3.382 3.400 3.370 3.376 7,863,081 -0.01(-0.26%)
Nov 18, 2013 3.388 3.403 3.385 3.385 0 -0.00(-0.09%)
Nov 15, 2013 3.397 3.400 3.373 3.388 0 +0.00(+0.00%)
Nov 14, 2013 3.376 3.397 3.364 3.388 7,942,401 +0.03(+0.88%)
Nov 12, 2013 3.346 3.364 3.341 3.358 0 +0.01(+0.44%)
Nov 11, 2013 3.341 3.367 3.326 3.344 0 +0.00(+0.09%)
Nov 08, 2013 3.296 3.344 3.290 3.341 0 +0.05(+1.53%)
Nov 07, 2013 3.341 3.355 3.276 3.290 17,537,348 -0.05(-1.50%)
Nov 06, 2013 3.341 3.358 3.335 3.341 10,390,945 +0.01(+0.18%)
Nov 05, 2013 3.364 3.382 3.326 3.335 11,756,904 -0.04(-1.31%)
Nov 04, 2013 3.367 3.385 3.346 3.379 10,728,617 +0.03(+0.79%)
Nov 01, 2013 3.358 3.358 3.323 3.352 0 +0.00(+0.09%)
Oct 31, 2013 3.352 3.361 3.332 3.349 0 +0.01(+0.27%)
Oct 30, 2013 3.370 3.376 3.341 3.341 8,043,711 -0.02(-0.70%)
Oct 29, 2013 3.370 3.379 3.341 3.364 0 +0.01(+0.28%)
Oct 28, 2013 3.361 3.370 3.352 3.355 0 -0.00(-0.10%)
Oct 25, 2013 3.352 3.374 3.342 3.358 0 +0.01(+0.44%)
Oct 24, 2013 3.364 3.364 3.323 3.344 10,852,235 -0.01(-0.26%)
Oct 23, 2013 3.338 3.358 3.326 3.352 9,874,062 +0.01(+0.39%)
Oct 22, 2013 3.323 3.352 3.314 3.339 13,098,121 +0.03(+0.93%)
Oct 21, 2013 3.320 3.323 3.306 3.308 8,120,534 -0.00(-0.09%)
Oct 18, 2013 3.306 3.311 3.282 3.311 11,027,662 +0.02(+0.53%)
Oct 17, 2013 3.253 3.294 3.251 3.294 8,912,112 +0.04(+1.26%)
Oct 16, 2013 3.224 3.259 3.224 3.253 7,377,542 +0.03(+0.91%)
Oct 15, 2013 3.244 3.247 3.221 3.224 7,314,127 -0.02(-0.63%)
Oct 14, 2013 3.247 3.250 3.212 3.244 10,973,257 -0.03(-0.81%)
Oct 11, 2013 3.232 3.273 3.232 3.270 0 +0.03(+0.90%)
Oct 10, 2013 3.206 3.247 3.194 3.241 10,203,067 +0.06(+1.93%)
Oct 09, 2013 3.168 3.188 3.168 3.180 8,586,515 +0.02(+0.56%)
Oct 08, 2013 3.203 3.206 3.162 3.162 11,238,324 -0.04(-1.37%)
Oct 07, 2013 3.218 3.218 3.191 3.206 10,197,940 -0.02(-0.64%)
Oct 04, 2013 3.212 3.226 3.212 3.226 9,289,973 +0.01(+0.27%)
Oct 03, 2013 3.256 3.259 3.215 3.218 0 -0.04(-1.15%)
Oct 02, 2013 3.267 3.279 3.253 3.255 8,531,064 -0.03(-0.82%)
Oct 01, 2013 3.262 3.288 3.259 3.282 10,813,124 -0.02(-0.53%)
Sep 27, 2013 3.303 3.308 3.285 3.300 0 -0.01(-0.18%)
Sep 26, 2013 3.317 3.320 3.279 3.306 13,972,074 -0.01(-0.35%)
Sep 25, 2013 3.314 3.323 3.291 3.317 12,341,960 +0.01(+0.35%)
Sep 24, 2013 3.306 3.314 3.279 3.306 9,508,255 +0.01(+0.35%)
Sep 23, 2013 3.294 3.322 3.277 3.294 10,856,376 -0.00(-0.09%)
Sep 20, 2013 3.343 3.349 3.271 3.297 0 -0.04(-1.26%)
Sep 19, 2013 3.364 3.369 3.317 3.339 13,694,279 -0.03(-0.82%)
Sep 18, 2013 3.352 3.369 3.323 3.366 0 +0.03(+0.78%)
Sep 17, 2013 3.340 3.349 3.320 3.340 0 -0.00(-0.09%)
Sep 16, 2013 3.346 3.349 3.326 3.343 0 +0.02(+0.52%)
Sep 13, 2013 3.320 3.335 3.317 3.326 0 +0.01(+0.17%)
Sep 12, 2013 3.320 3.335 3.317 3.320 0 -0.01(-0.17%)
Sep 11, 2013 3.323 3.332 3.308 3.326 0 +0.01(+0.31%)
Sep 10, 2013 3.320 3.326 3.308 3.316 10,187,666 +0.00(+0.04%)
Sep 09, 2013 3.288 3.320 3.279 3.314 0 +0.04(+1.24%)
Sep 06, 2013 3.271 3.279 3.248 3.274 0 +0.01(+0.27%)
Sep 05, 2013 3.256 3.271 3.253 3.265 0 +0.00(+0.09%)
Sep 04, 2013 3.245 3.271 3.233 3.262 0 +0.04(+1.12%)
Sep 03, 2013 3.242 3.252 3.219 3.226 0 +0.02(+0.50%)
Aug 30, 2013 3.233 3.248 3.195 3.210 0 -0.03(-0.90%)
Aug 29, 2013 3.213 3.253 3.210 3.239 7,475,097 +0.02(+0.72%)
Aug 28, 2013 3.233 3.236 3.204 3.216 9,239,298 +0.00(+0.00%)
Aug 27, 2013 3.244 3.244 3.216 3.216 12,903,429 -0.04(-1.23%)
Aug 26, 2013 3.273 3.282 3.253 3.256 0 -0.01(-0.35%)
Aug 23, 2013 3.236 3.285 3.224 3.267 0 +0.04(+1.16%)
Aug 22, 2013 3.196 3.233 3.181 3.230 14,504,797 +0.08(+2.55%)
Aug 21, 2013 3.181 3.190 3.144 3.150 13,672,950 -0.03(-0.90%)
Aug 20, 2013 3.147 3.178 3.141 3.178 9,046,693 +0.05(+1.47%)
Aug 19, 2013 3.135 3.167 3.129 3.132 9,817,660 +0.01(+0.18%)
Aug 16, 2013 3.118 3.147 3.118 3.127 0 +0.00(+0.09%)
Aug 15, 2013 3.127 3.129 3.107 3.124 7,815,785 -0.01(-0.27%)
Aug 14, 2013 3.144 3.147 3.127 3.132 6,709,617 -0.00(-0.09%)
Aug 13, 2013 3.138 3.144 3.124 3.135 5,759,366 +0.00(+0.09%)
Aug 12, 2013 3.118 3.135 3.115 3.132 4,909,756 +0.01(+0.46%)
Aug 09, 2013 3.107 3.129 3.101 3.118 6,542,506 -0.00(-0.09%)
Aug 08, 2013 3.135 3.135 3.101 3.121 5,959,102 +0.01(+0.37%)
Aug 07, 2013 3.121 3.135 3.072 3.109 11,217,372 -0.01(-0.28%)
Aug 06, 2013 3.132 3.136 3.115 3.118 7,802,528 -0.02(-0.64%)
Aug 05, 2013 3.144 3.144 3.124 3.138 7,701,448 -0.01(-0.18%)
Aug 02, 2013 3.147 3.157 3.129 3.144 7,295,232 -0.00(-0.09%)
Aug 01, 2013 3.155 3.158 3.132 3.147 5,934,488 +0.00(+0.09%)
Jul 31, 2013 3.155 3.158 3.129 3.144 0 -0.01(-0.18%)
Jul 30, 2013 3.158 3.161 3.147 3.150 0 +0.00(+0.09%)
Jul 29, 2013 3.181 3.184 3.144 3.147 0 -0.01(-0.27%)
Jul 26, 2013 3.138 3.158 3.138 3.155 0 +0.02(+0.54%)
Jul 25, 2013 3.127 3.138 3.118 3.138 0 +0.02(+0.73%)
Jul 24, 2013 3.161 3.161 3.107 3.115 0 -0.04(-1.26%)
Jul 23, 2013 3.144 3.161 3.144 3.155 0 +0.01(+0.36%)
Jul 22, 2013 3.141 3.158 3.138 3.144 0 +0.01(+0.18%)
Jul 19, 2013 3.130 3.155 3.115 3.138 0 +0.00(+0.00%)
Jul 18, 2013 3.144 3.162 3.138 3.138 0 +0.00(+0.05%)
Jul 17, 2013 3.127 3.141 3.115 3.137 8,109,620 +0.02(+0.50%)
Jul 16, 2013 3.127 3.127 3.107 3.121 0 +0.00(+0.00%)
Jul 15, 2013 3.107 3.127 3.093 3.121 8,579,533 +0.03(+0.83%)
Jul 12, 2013 3.098 3.107 3.084 3.096 0 -0.00(-0.05%)
Jul 11, 2013 3.115 3.121 3.093 3.097 0 +0.00(+0.14%)
Jul 10, 2013 3.096 3.104 3.084 3.093 6,864,163 +0.00(+0.00%)
Jul 09, 2013 3.090 3.098 3.073 3.093 8,274,157 +0.01(+0.28%)
Jul 08, 2013 3.064 3.090 3.059 3.084 6,361,396 +0.03(+0.84%)
Jul 05, 2013 3.098 3.098 2.996 3.059 0 +0.00(+0.00%)
Jul 03, 2013 3.061 3.076 3.044 3.059 0 -0.01(-0.28%)
Jul 02, 2013 3.079 3.098 3.042 3.067 0 -0.01(-0.37%)
Jul 01, 2013 3.081 3.087 3.067 3.079 0 +0.01(+0.28%)
Jun 28, 2013 3.067 3.079 3.044 3.070 14,489,823 +0.01(+0.28%)
Jun 27, 2013 3.050 3.070 3.042 3.061 0 +0.03(+1.13%)
Jun 26, 2013 3.033 3.047 2.996 3.027 0 +0.03(+0.85%)
Jun 25, 2013 2.943 3.007 2.943 3.002 13,934,218 +0.07(+2.55%)
Jun 24, 2013 2.948 2.951 2.864 2.927 0 -0.03(-1.09%)
Jun 21, 2013 2.954 2.968 2.926 2.960 12,396,895 +0.02(+0.67%)
Jun 20, 2013 2.940 2.974 2.903 2.940 0 -0.01(-0.38%)
Jun 19, 2013 3.030 3.038 2.951 2.951 0 -0.08(-2.51%)
Jun 18, 2013 3.021 3.027 2.976 3.027 0 +0.03(+0.94%)
Jun 17, 2013 2.974 3.030 2.959 2.999 15,416,362 +0.07(+2.40%)
Jun 14, 2013 2.926 2.934 2.902 2.929 0 +0.03(+1.17%)
Jun 13, 2013 2.878 2.903 2.861 2.895 11,184,109 +0.02(+0.69%)
Jun 12, 2013 2.898 2.909 2.858 2.875 16,951,090 +0.02(+0.79%)
Jun 11, 2013 2.886 2.906 2.848 2.853 8,208,357 -0.06(-2.12%)
Jun 10, 2013 2.903 2.915 2.884 2.915 0 +0.03(+0.97%)
Jun 07, 2013 2.870 2.912 2.870 2.886 0 +0.02(+0.79%)
Jun 06, 2013 2.870 2.870 2.833 2.864 8,098,878 +0.03(+0.99%)
Jun 05, 2013 2.861 2.870 2.827 2.836 11,645,911 -0.03(-0.98%)
Jun 04, 2013 2.909 2.917 2.864 2.864 9,664,012 -0.05(-1.64%)
Jun 03, 2013 2.923 2.957 2.861 2.912 18,124,544 -0.01(-0.38%)
May 31, 2013 2.982 2.993 2.923 2.923 20,101,908 -0.06(-2.07%)
May 30, 2013 2.985 3.019 2.982 2.985 8,275,830 +0.00(+0.00%)
May 29, 2013 3.007 3.019 2.976 2.985 11,380,097 -0.03(-0.93%)
May 28, 2013 3.021 3.054 3.007 3.013 11,417,156 +0.00(+0.09%)
May 24, 2013 2.991 3.021 2.991 3.010 0 -0.01(-0.18%)
May 23, 2013 3.002 3.032 2.982 3.016 0 -0.01(-0.37%)
May 22, 2013 3.046 3.058 3.021 3.027 10,343,124 -0.02(-0.64%)
May 21, 2013 3.060 3.060 3.030 3.046 0 +0.00(+0.00%)
May 20, 2013 3.058 3.060 3.038 3.046 9,126,156 -0.01(-0.27%)
May 17, 2013 3.046 3.058 3.030 3.055 0 +0.01(+0.37%)
May 16, 2013 3.035 3.058 3.032 3.044 7,087,248 +0.00(+0.00%)
May 15, 2013 3.035 3.058 3.030 3.044 0 +0.02(+0.74%)
May 13, 2013 3.016 3.030 3.007 3.021 0 +0.01(+0.37%)
May 10, 2013 3.030 3.035 3.002 3.010 0 -0.01(-0.46%)
May 09, 2013 3.030 3.032 3.016 3.024 0 -0.01(-0.18%)
May 08, 2013 3.021 3.035 3.014 3.030 10,363,374 +0.00(+0.05%)
May 07, 2013 3.038 3.069 3.012 3.028 18,215,458 -0.07(-2.12%)
May 06, 2013 3.077 3.094 3.052 3.094 9,426,812 +0.02(+0.54%)
May 03, 2013 3.085 3.091 3.060 3.077 0 +0.02(+0.73%)
May 02, 2013 3.044 3.069 3.032 3.055 0 +0.03(+1.01%)
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.