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 29, 2016 3.061 3.086 3.043 3.074 3,993,697 +0.02(+0.67%)
Apr 28, 2016 3.070 3.094 3.028 3.053 6,513,460 -0.05(-1.59%)
Apr 27, 2016 3.164 3.164 3.082 3.102 6,615,873 -0.04(-1.26%)
Apr 26, 2016 3.110 3.150 3.104 3.142 7,625,234 +0.04(+1.31%)
Apr 25, 2016 3.097 3.110 3.069 3.101 5,895,308 +0.01(+0.39%)
Apr 22, 2016 3.036 3.089 3.032 3.089 7,298,036 +0.05(+1.60%)
Apr 21, 2016 3.053 3.065 3.018 3.041 3,974,612 -0.01(-0.27%)
Apr 20, 2016 3.028 3.049 3.024 3.049 2,931,838 +0.01(+0.40%)
Apr 19, 2016 3.036 3.045 3.024 3.036 3,241,316 +0.02(+0.67%)
Apr 18, 2016 2.980 3.045 2.971 3.016 4,646,071 +0.04(+1.23%)
Apr 15, 2016 2.984 2.984 2.951 2.980 2,948,995 +0.00(+0.14%)
Apr 14, 2016 3.000 3.016 2.971 2.975 2,777,906 -0.02(-0.81%)
Apr 13, 2016 3.008 3.049 2.988 3.000 6,177,514 +0.01(+0.27%)
Apr 12, 2016 2.971 3.004 2.970 2.992 3,740,377 +0.03(+0.96%)
Apr 11, 2016 2.959 2.980 2.955 2.963 3,915,577 +0.00(+0.14%)
Apr 08, 2016 2.955 2.962 2.935 2.959 3,521,438 +0.03(+0.97%)
Apr 07, 2016 2.919 2.947 2.906 2.931 2,745,976 +0.01(+0.28%)
Apr 06, 2016 2.919 2.951 2.906 2.923 3,665,259 +0.01(+0.28%)
Apr 05, 2016 2.882 2.939 2.870 2.914 5,464,061 +0.01(+0.28%)
Apr 04, 2016 2.955 2.971 2.886 2.906 5,030,125 -0.05(-1.65%)
Apr 01, 2016 2.914 2.971 2.906 2.955 6,021,606 +0.00(+0.00%)
Mar 31, 2016 2.906 2.959 2.882 2.955 7,972,171 +0.07(+2.39%)
Mar 30, 2016 2.898 2.923 2.870 2.886 5,630,452 +0.01(+0.28%)
Mar 29, 2016 2.886 2.886 2.853 2.878 6,077,225 -0.01(-0.23%)
Mar 28, 2016 2.873 2.893 2.841 2.885 5,812,123 +0.02(+0.84%)
Mar 24, 2016 2.820 2.861 2.861 2.861 4,842,863 +0.05(+1.86%)
Mar 23, 2016 2.853 2.869 2.800 2.808 5,163,885 -0.06(-2.10%)
Mar 22, 2016 2.873 2.889 2.836 2.869 3,621,673 -0.01(-0.28%)
Mar 21, 2016 2.877 2.901 2.853 2.877 4,376,717 +0.02(+0.70%)
Mar 18, 2016 2.889 2.913 2.812 2.857 6,854,706 -0.02(-0.84%)
Mar 17, 2016 2.760 2.889 2.756 2.881 8,592,579 +0.12(+4.52%)
Mar 16, 2016 2.728 2.767 2.704 2.756 7,079,680 +0.02(+0.59%)
Mar 15, 2016 2.748 2.772 2.728 2.740 4,076,206 -0.03(-1.02%)
Mar 14, 2016 2.788 2.812 2.700 2.768 7,676,507 -0.02(-0.72%)
Mar 11, 2016 2.800 2.828 2.780 2.788 6,516,863 +0.02(+0.58%)
Mar 10, 2016 2.861 2.865 2.744 2.772 9,209,032 -0.07(-2.40%)
Mar 09, 2016 2.873 2.893 2.808 2.840 4,987,962 -0.02(-0.70%)
Mar 08, 2016 2.961 2.961 2.853 2.861 7,434,899 -0.11(-3.78%)
Mar 07, 2016 2.933 3.013 2.925 2.973 4,134,695 +0.02(+0.82%)
Mar 04, 2016 3.001 3.041 2.941 2.949 7,850,377 -0.06(-1.87%)
Mar 03, 2016 2.993 3.037 2.945 3.005 8,691,350 +0.02(+0.54%)
Mar 02, 2016 2.929 3.017 2.918 2.989 9,072,905 +0.06(+2.20%)
Mar 01, 2016 2.901 2.961 2.893 2.925 10,288,437 +0.03(+1.11%)
Feb 29, 2016 2.832 2.921 2.830 2.893 10,125,868 +0.07(+2.56%)
Feb 26, 2016 2.776 2.842 2.748 2.820 9,851,071 +0.06(+2.03%)
Feb 25, 2016 2.812 2.849 2.752 2.764 9,678,777 -0.04(-1.39%)
Feb 24, 2016 2.775 2.819 2.684 2.803 7,630,305 +0.02(+0.86%)
Feb 23, 2016 2.751 2.799 2.730 2.779 7,181,731 +0.02(+0.72%)
Feb 22, 2016 2.775 2.777 2.688 2.759 11,990,922 +0.05(+1.83%)
Feb 19, 2016 2.676 2.767 2.660 2.710 11,120,764 +0.01(+0.22%)
Feb 18, 2016 2.708 2.720 2.664 2.704 13,676,786 +0.09(+3.34%)
Feb 17, 2016 2.565 2.734 2.565 2.616 14,378,539 +0.08(+3.29%)
Feb 16, 2016 2.481 2.565 2.477 2.533 10,667,271 +0.08(+3.40%)
Feb 12, 2016 2.382 2.450 2.450 2.450 13,743,994 +0.11(+4.58%)
Feb 11, 2016 2.223 2.362 2.184 2.342 17,926,918 +0.03(+1.37%)
Feb 10, 2016 2.331 2.378 2.259 2.311 20,725,298 +0.22(+10.65%)
Feb 09, 2016 2.231 2.243 2.068 2.088 24,404,164 -0.17(-7.39%)
Feb 08, 2016 2.338 2.354 2.196 2.255 20,828,462 -0.12(-5.18%)
Feb 05, 2016 2.422 2.426 2.370 2.378 7,962,849 -0.04(-1.80%)
Feb 04, 2016 2.386 2.442 2.386 2.422 4,694,027 +0.02(+0.66%)
Feb 03, 2016 2.402 2.422 2.346 2.406 5,135,012 +0.01(+0.50%)
Feb 02, 2016 2.406 2.412 2.366 2.394 5,863,978 -0.04(-1.63%)
Feb 01, 2016 2.402 2.458 2.362 2.434 7,657,709 +0.02(+0.99%)
Jan 29, 2016 2.406 2.446 2.398 2.410 5,820,842 +0.01(+0.33%)
Jan 28, 2016 2.438 2.466 2.390 2.402 5,413,789 -0.00(-0.17%)
Jan 27, 2016 2.426 2.469 2.386 2.406 6,953,367 -0.03(-1.41%)
Jan 26, 2016 2.382 2.444 2.362 2.440 5,070,390 +0.09(+3.66%)
Jan 25, 2016 2.456 2.469 2.350 2.354 9,664,917 -0.10(-4.22%)
Jan 22, 2016 2.405 2.503 2.393 2.458 12,081,311 +0.11(+4.76%)
Jan 21, 2016 2.311 2.433 2.299 2.346 11,919,466 +0.06(+2.57%)
Jan 20, 2016 2.276 2.319 2.166 2.288 16,774,040 -0.02(-1.02%)
Jan 19, 2016 2.354 2.405 2.295 2.311 12,539,362 -0.02(-1.01%)
Jan 15, 2016 2.319 2.335 2.335 2.335 15,412,271 -0.04(-1.65%)
Jan 14, 2016 2.397 2.409 2.252 2.374 14,894,033 -0.02(-0.82%)
Jan 13, 2016 2.487 2.519 2.342 2.393 18,820,920 -0.09(-3.78%)
Jan 12, 2016 2.577 2.585 2.403 2.487 21,110,086 -0.08(-3.20%)
Jan 11, 2016 2.699 2.718 2.558 2.570 17,221,400 -0.13(-4.93%)
Jan 08, 2016 2.738 2.762 2.699 2.703 6,379,881 +0.00(+0.15%)
Jan 07, 2016 2.742 2.750 2.683 2.699 9,216,978 -0.07(-2.41%)
Jan 06, 2016 2.769 2.807 2.754 2.765 6,403,225 -0.03(-0.98%)
Jan 05, 2016 2.801 2.813 2.752 2.793 6,338,833 -0.02(-0.70%)
Jan 04, 2016 2.718 2.813 2.703 2.813 8,503,015 +0.08(+2.87%)
Dec 31, 2015 2.738 2.734 2.734 2.734 8,897,822 -0.01(-0.43%)
Dec 30, 2015 2.726 2.797 2.711 2.746 10,195,593 +0.02(+0.72%)
Dec 29, 2015 2.746 2.785 2.726 2.726 10,115,940 -0.01(-0.38%)
Dec 28, 2015 2.826 2.830 2.733 2.737 15,520,800 -0.09(-3.02%)
Dec 24, 2015 2.826 2.822 2.822 2.822 12,118,161 +0.03(+0.97%)
Dec 23, 2015 2.694 2.818 2.694 2.795 16,421,198 +0.13(+4.94%)
Dec 22, 2015 2.625 2.686 2.609 2.663 13,377,286 +0.05(+2.08%)
Dec 21, 2015 2.597 2.644 2.586 2.609 13,856,371 +0.04(+1.51%)
Dec 18, 2015 2.597 2.613 2.566 2.570 10,480,899 -0.04(-1.48%)
Dec 17, 2015 2.574 2.648 2.574 2.609 10,082,536 +0.04(+1.51%)
Dec 16, 2015 2.524 2.592 2.516 2.570 14,450,664 +0.08(+3.27%)
Dec 15, 2015 2.427 2.532 2.404 2.489 15,538,266 +0.09(+3.71%)
Dec 14, 2015 2.586 2.648 2.381 2.400 30,197,392 -0.17(-6.63%)
Dec 11, 2015 2.628 2.671 2.555 2.570 18,230,090 -0.15(-5.41%)
Dec 10, 2015 2.563 2.741 2.563 2.717 12,715,599 +0.14(+5.56%)
Dec 09, 2015 2.721 2.729 2.574 2.574 19,003,566 -0.16(-5.81%)
Dec 08, 2015 2.756 2.762 2.698 2.733 15,643,178 -0.03(-1.26%)
Dec 07, 2015 2.845 2.853 2.768 2.768 10,168,470 -0.08(-2.92%)
Dec 04, 2015 2.857 2.872 2.849 2.851 4,329,575 -0.01(-0.20%)
Dec 03, 2015 2.868 2.888 2.857 2.857 4,890,476 -0.01(-0.27%)
Dec 02, 2015 2.895 2.899 2.865 2.865 5,024,455 -0.03(-0.94%)
Dec 01, 2015 2.903 2.907 2.865 2.892 6,303,738 -0.01(-0.40%)
Nov 30, 2015 2.915 2.930 2.892 2.903 6,685,846 -0.01(-0.40%)
Nov 27, 2015 2.899 2.926 2.892 2.915 2,831,905 +0.01(+0.40%)
Nov 25, 2015 2.872 2.903 2.903 2.903 4,393,476 +0.04(+1.53%)
Nov 24, 2015 2.833 2.871 2.833 2.859 4,455,193 +0.00(+0.13%)
Nov 23, 2015 2.833 2.856 2.806 2.856 7,498,932 +0.03(+1.08%)
Nov 20, 2015 2.859 2.871 2.817 2.825 6,825,642 -0.03(-1.07%)
Nov 19, 2015 2.852 2.863 2.833 2.856 4,324,290 +0.02(+0.81%)
Nov 18, 2015 2.848 2.859 2.825 2.833 4,097,242 -0.01(-0.27%)
Nov 17, 2015 2.859 2.871 2.840 2.840 4,034,023 -0.02(-0.67%)
Nov 16, 2015 2.802 2.869 2.794 2.859 5,172,666 +0.05(+1.91%)
Nov 13, 2015 2.767 2.810 2.756 2.806 3,835,208 +0.04(+1.38%)
Nov 12, 2015 2.775 2.798 2.764 2.767 5,045,211 -0.02(-0.55%)
Nov 11, 2015 2.859 2.859 2.783 2.783 4,111,083 -0.07(-2.28%)
Nov 10, 2015 2.856 2.859 2.833 2.848 3,212,133 +0.00(+0.13%)
Nov 09, 2015 2.859 2.863 2.825 2.844 3,569,107 -0.02(-0.54%)
Nov 06, 2015 2.787 2.859 2.779 2.859 5,633,339 +0.08(+2.89%)
Nov 05, 2015 2.848 2.848 2.756 2.779 7,383,160 -0.04(-1.36%)
Nov 04, 2015 2.848 2.859 2.794 2.817 6,078,228 -0.02(-0.54%)
Nov 03, 2015 2.787 2.848 2.779 2.833 4,743,070 +0.04(+1.37%)
Nov 02, 2015 2.798 2.798 2.779 2.794 5,732,916 -0.01(-0.41%)
Oct 30, 2015 2.787 2.810 2.764 2.806 5,180,260 +0.04(+1.38%)
Oct 29, 2015 2.813 2.813 2.767 2.767 5,502,143 -0.03(-1.23%)
Oct 28, 2015 2.783 2.804 2.741 2.802 4,868,610 +0.04(+1.43%)
Oct 27, 2015 2.796 2.808 2.755 2.762 7,489,938 -0.04(-1.35%)
Oct 26, 2015 2.815 2.819 2.793 2.800 4,113,093 -0.01(-0.27%)
Oct 23, 2015 2.808 2.815 2.785 2.808 6,078,287 +0.02(+0.68%)
Oct 22, 2015 2.838 2.838 2.781 2.789 5,699,930 -0.02(-0.54%)
Oct 21, 2015 2.823 2.830 2.800 2.804 4,121,124 -0.01(-0.27%)
Oct 20, 2015 2.819 2.834 2.800 2.812 3,422,634 -0.00(-0.07%)
Oct 19, 2015 2.819 2.834 2.802 2.813 4,137,748 -0.01(-0.20%)
Oct 16, 2015 2.812 2.838 2.804 2.819 4,282,214 +0.01(+0.27%)
Oct 15, 2015 2.834 2.844 2.789 2.812 6,345,630 -0.02(-0.54%)
Oct 14, 2015 2.830 2.851 2.800 2.827 3,047,099 -0.00(-0.13%)
Oct 13, 2015 2.861 2.891 2.827 2.830 4,609,848 -0.05(-1.58%)
Oct 12, 2015 2.895 2.895 2.857 2.876 3,966,881 -0.01(-0.33%)
Oct 09, 2015 2.865 2.895 2.865 2.885 4,104,554 +0.02(+0.73%)
Oct 08, 2015 2.868 2.872 2.838 2.865 5,334,125 -0.01(-0.26%)
Oct 07, 2015 2.830 2.872 2.819 2.872 5,720,764 +0.05(+1.74%)
Oct 06, 2015 2.812 2.827 2.793 2.823 4,851,499 +0.02(+0.67%)
Oct 05, 2015 2.785 2.819 2.781 2.804 5,237,291 +0.03(+0.95%)
Oct 02, 2015 2.785 2.800 2.743 2.778 7,643,359 -0.02(-0.81%)
Oct 01, 2015 2.706 2.804 2.706 2.800 10,288,624 +0.10(+3.79%)
Sep 30, 2015 2.679 2.751 2.672 2.698 14,740,390 +0.02(+0.71%)
Sep 29, 2015 2.770 2.778 2.664 2.679 15,092,303 -0.09(-3.28%)
Sep 28, 2015 2.944 2.952 2.755 2.770 14,308,266 -0.16(-5.51%)
Sep 25, 2015 2.958 2.976 2.931 2.931 5,232,745 -0.01(-0.51%)
Sep 24, 2015 2.924 2.952 2.909 2.946 6,689,733 +0.03(+0.90%)
Sep 23, 2015 2.935 2.950 2.920 2.920 5,505,918 -0.01(-0.51%)
Sep 22, 2015 2.920 2.946 2.916 2.935 3,813,847 +0.01(+0.26%)
Sep 21, 2015 2.950 2.965 2.924 2.928 3,630,099 -0.00(-0.13%)
Sep 18, 2015 2.924 2.976 2.920 2.931 6,457,652 -0.02(-0.63%)
Sep 17, 2015 2.991 2.991 2.926 2.950 6,621,941 -0.03(-0.88%)
Sep 16, 2015 2.965 2.988 2.943 2.976 7,397,232 +0.02(+0.63%)
Sep 15, 2015 2.954 2.973 2.931 2.958 5,529,071 -0.00(-0.13%)
Sep 14, 2015 2.976 2.995 2.961 2.961 4,118,688 -0.01(-0.38%)
Sep 11, 2015 2.961 3.010 2.961 2.973 6,471,726 -0.01(-0.38%)
Sep 10, 2015 2.976 3.010 2.958 2.984 5,276,914 +0.01(+0.50%)
Sep 09, 2015 2.999 3.029 2.961 2.969 6,819,413 -0.02(-0.75%)
Sep 08, 2015 2.984 2.991 2.961 2.991 7,599,488 +0.06(+1.91%)
Sep 04, 2015 2.868 2.935 2.935 2.935 7,088,214 +0.06(+1.95%)
Sep 03, 2015 2.845 2.913 2.830 2.879 7,467,834 +0.04(+1.59%)
Sep 02, 2015 2.830 2.845 2.802 2.834 4,184,717 +0.03(+1.07%)
Sep 01, 2015 2.815 2.830 2.789 2.804 7,137,244 -0.04(-1.45%)
Aug 31, 2015 2.883 2.883 2.815 2.845 6,626,498 -0.04(-1.43%)
Aug 28, 2015 2.815 2.895 2.770 2.886 9,212,522 +0.08(+2.80%)
Aug 27, 2015 2.718 2.827 2.699 2.808 13,891,940 +0.20(+7.81%)
Aug 26, 2015 2.638 2.664 2.553 2.604 11,879,757 +0.01(+0.57%)
Aug 25, 2015 2.612 2.664 2.590 2.590 8,843,552 +0.01(+0.29%)
Aug 24, 2015 2.619 2.627 1.961 2.582 20,425,956 -0.10(-3.72%)
Aug 21, 2015 2.719 2.738 2.678 2.682 18,983,776 +0.03(+0.97%)
Aug 20, 2015 2.697 2.697 2.649 2.656 7,018,063 -0.04(-1.51%)
Aug 19, 2015 2.708 2.718 2.671 2.697 3,976,957 -0.01(-0.55%)
Aug 18, 2015 2.738 2.745 2.708 2.712 5,145,835 -0.02(-0.81%)
Aug 17, 2015 2.738 2.764 2.724 2.734 5,407,053 -0.00(-0.13%)
Aug 14, 2015 2.719 2.760 2.719 2.738 6,950,732 +0.02(+0.68%)
Aug 13, 2015 2.738 2.756 2.715 2.719 6,268,674 -0.01(-0.41%)
Aug 12, 2015 2.701 2.730 2.690 2.730 4,880,559 +0.01(+0.48%)
Aug 11, 2015 2.664 2.719 2.658 2.717 4,686,217 +0.04(+1.59%)
Aug 10, 2015 2.641 2.693 2.641 2.675 5,763,887 +0.03(+1.26%)
Aug 07, 2015 2.645 2.664 2.638 2.641 5,184,299 -0.01(-0.42%)
Aug 06, 2015 2.597 2.660 2.597 2.653 5,983,919 +0.05(+1.99%)
Aug 05, 2015 2.604 2.634 2.597 2.601 6,205,963 +0.00(+0.00%)
Aug 04, 2015 2.597 2.616 2.593 2.601 7,247,507 -0.01(-0.57%)
Aug 03, 2015 2.630 2.641 2.608 2.616 6,495,996 -0.02(-0.84%)
Jul 31, 2015 2.645 2.662 2.634 2.638 4,924,638 -0.01(-0.28%)
Jul 30, 2015 2.645 2.664 2.627 2.645 5,331,876 -0.01(-0.28%)
Jul 29, 2015 2.597 2.662 2.593 2.653 9,166,298 +0.05(+1.89%)
Jul 28, 2015 2.607 2.629 2.589 2.603 10,333,979 -0.01(-0.28%)
Jul 27, 2015 2.622 2.622 2.570 2.611 9,328,829 -0.01(-0.56%)
Jul 24, 2015 2.680 2.680 2.614 2.625 7,466,623 -0.05(-1.78%)
Jul 23, 2015 2.698 2.702 2.662 2.673 7,353,227 -0.01(-0.54%)
Jul 22, 2015 2.691 2.706 2.676 2.687 4,745,268 -0.01(-0.41%)
Jul 21, 2015 2.735 2.742 2.687 2.698 6,008,421 -0.04(-1.60%)
Jul 20, 2015 2.746 2.749 2.728 2.742 4,382,573 -0.01(-0.27%)
Jul 17, 2015 2.768 2.782 2.746 2.749 4,026,638 -0.02(-0.79%)
Jul 16, 2015 2.749 2.779 2.742 2.771 5,278,061 +0.03(+1.07%)
Jul 15, 2015 2.735 2.746 2.724 2.742 6,026,705 +0.01(+0.40%)
Jul 14, 2015 2.735 2.746 2.728 2.731 3,497,645 -0.01(-0.40%)
Jul 13, 2015 2.695 2.757 2.695 2.742 6,924,501 +0.05(+1.76%)
Jul 10, 2015 2.691 2.706 2.676 2.695 4,958,424 +0.02(+0.68%)
Jul 09, 2015 2.687 2.709 2.662 2.676 8,032,967 +0.00(+0.00%)
Jul 08, 2015 2.673 2.694 2.669 2.676 4,991,608 -0.02(-0.68%)
Jul 07, 2015 2.680 2.702 2.654 2.695 7,078,946 +0.01(+0.55%)
Jul 06, 2015 2.691 2.709 2.673 2.680 7,168,850 -0.03(-1.21%)
Jul 02, 2015 2.713 2.713 2.713 2.713 6,193,301 +0.00(+0.00%)
Jul 01, 2015 2.702 2.713 2.695 2.713 6,840,108 +0.02(+0.68%)
Jun 30, 2015 2.684 2.706 2.669 2.695 10,365,389 +0.02(+0.68%)
Jun 29, 2015 2.724 2.742 2.669 2.676 8,707,570 -0.07(-2.40%)
Jun 26, 2015 2.775 2.786 2.720 2.742 8,925,583 -0.04(-1.53%)
Jun 25, 2015 2.803 2.816 2.781 2.785 5,768,174 -0.02(-0.65%)
Jun 24, 2015 2.803 2.821 2.792 2.803 7,855,904 -0.00(-0.13%)
Jun 23, 2015 2.817 2.821 2.803 2.807 8,319,986 +0.00(+0.00%)
Jun 22, 2015 2.803 2.832 2.803 2.807 8,593,057 +0.01(+0.52%)
Jun 19, 2015 2.785 2.799 2.770 2.792 5,807,954 +0.01(+0.46%)
Jun 18, 2015 2.785 2.792 2.770 2.779 6,524,857 +0.01(+0.46%)
Jun 17, 2015 2.763 2.785 2.756 2.767 6,399,412 +0.00(+0.00%)
Jun 16, 2015 2.760 2.781 2.749 2.767 5,171,043 +0.01(+0.53%)
Jun 15, 2015 2.741 2.763 2.731 2.752 9,560,223 +0.01(+0.40%)
Jun 12, 2015 2.712 2.756 2.694 2.741 10,386,564 +0.04(+1.34%)
Jun 11, 2015 2.640 2.712 2.640 2.705 11,493,027 +0.08(+3.17%)
Jun 10, 2015 2.611 2.658 2.604 2.622 14,547,061 +0.01(+0.42%)
Jun 09, 2015 2.691 2.702 2.597 2.611 29,466,814 -0.09(-3.48%)
Jun 08, 2015 2.723 2.750 2.698 2.705 13,899,126 -0.04(-1.58%)
Jun 05, 2015 2.796 2.803 2.710 2.749 17,917,940 -0.05(-1.94%)
Jun 04, 2015 2.796 2.807 2.785 2.803 6,076,449 -0.00(-0.13%)
Jun 03, 2015 2.814 2.821 2.792 2.807 7,720,905 -0.01(-0.51%)
Jun 02, 2015 2.821 2.828 2.807 2.821 6,503,881 -0.00(-0.13%)
Jun 01, 2015 2.872 2.875 2.817 2.825 8,946,299 -0.03(-1.14%)
May 29, 2015 2.875 2.875 2.857 2.857 3,814,486 -0.02(-0.63%)
May 28, 2015 2.857 2.879 2.854 2.875 5,031,405 +0.00(+0.13%)
May 27, 2015 2.886 2.890 2.854 2.872 6,563,285 -0.00(-0.08%)
May 26, 2015 2.885 2.892 2.863 2.874 6,493,740 -0.02(-0.68%)
May 22, 2015 2.899 2.894 2.894 2.894 4,552,247 -0.02(-0.55%)
May 21, 2015 2.892 2.917 2.892 2.910 6,656,386 +0.00(+0.00%)
May 20, 2015 2.928 2.928 2.910 2.910 3,846,208 -0.02(-0.73%)
May 19, 2015 2.942 2.946 2.910 2.931 4,598,940 -0.01(-0.24%)
May 18, 2015 2.946 2.958 2.935 2.938 4,227,180 -0.00(-0.12%)
May 15, 2015 2.935 2.949 2.921 2.942 3,656,890 +0.01(+0.37%)
May 14, 2015 2.921 2.949 2.913 2.931 5,172,138 +0.01(+0.37%)
May 13, 2015 2.881 2.924 2.881 2.921 6,293,366 +0.04(+1.37%)
May 12, 2015 2.860 2.888 2.849 2.881 5,741,304 +0.02(+0.75%)
May 11, 2015 2.845 2.878 2.845 2.860 6,635,825 +0.00(+0.13%)
May 08, 2015 2.885 2.899 2.828 2.856 10,563,655 -0.02(-0.75%)
May 07, 2015 2.863 2.909 2.835 2.878 13,924,095 +0.09(+3.34%)
May 06, 2015 2.831 2.863 2.656 2.785 32,054,602 -0.03(-1.21%)
May 05, 2015 2.874 2.881 2.802 2.819 19,742,384 -0.07(-2.42%)
May 04, 2015 2.971 2.981 2.845 2.888 19,579,934 -0.09(-2.89%)
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.