Skip to main content

Prospect Capital Cp (NQ: PSEC )

5.580 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 2.660 2.682 2.638 2.677 7,215,494 +0.02(+0.83%)
Mar 29, 2012 2.643 2.657 2.628 2.655 4,488,544 +0.00(+0.18%)
Mar 28, 2012 2.689 2.689 2.626 2.650 5,061,280 -0.03(-0.99%)
Mar 27, 2012 2.648 2.684 2.643 2.677 8,970,145 +0.04(+1.56%)
Mar 26, 2012 2.606 2.648 2.605 2.635 7,407,986 +0.04(+1.72%)
Mar 23, 2012 2.599 2.604 2.580 2.591 3,046,097 +0.00(+0.14%)
Mar 22, 2012 2.580 2.606 2.577 2.587 4,062,007 +0.00(+0.09%)
Mar 21, 2012 2.606 2.614 2.585 2.585 4,260,933 -0.01(-0.47%)
Mar 20, 2012 2.592 2.599 2.580 2.597 4,520,076 -0.00(-0.09%)
Mar 19, 2012 2.602 2.606 2.580 2.599 4,880,923 -0.00(-0.09%)
Mar 16, 2012 2.623 2.623 2.602 2.602 5,605,996 -0.02(-0.65%)
Mar 15, 2012 2.619 2.623 2.590 2.619 4,894,903 +0.01(+0.37%)
Mar 14, 2012 2.604 2.621 2.594 2.609 4,239,369 +0.00(+0.00%)
Mar 13, 2012 2.599 2.619 2.585 2.609 7,264,466 +0.03(+1.03%)
Mar 12, 2012 2.580 2.606 2.573 2.582 2,968,163 +0.00(+0.09%)
Mar 09, 2012 2.604 2.611 2.570 2.580 6,359,281 -0.02(-0.84%)
Mar 08, 2012 2.619 2.621 2.592 2.602 6,176,223 +0.02(+0.65%)
Mar 07, 2012 2.527 2.590 2.522 2.585 6,159,763 +0.07(+2.79%)
Mar 06, 2012 2.561 2.563 2.483 2.515 10,434,668 -0.07(-2.71%)
Mar 05, 2012 2.599 2.599 2.568 2.585 6,025,292 -0.01(-0.28%)
Mar 02, 2012 2.621 2.626 2.592 2.592 6,526,439 -0.03(-1.11%)
Mar 01, 2012 2.621 2.633 2.616 2.621 5,105,627 +0.01(+0.23%)
Feb 29, 2012 2.623 2.643 2.611 2.615 6,270,575 -0.01(-0.23%)
Feb 28, 2012 2.633 2.640 2.611 2.621 7,063,345 -0.01(-0.28%)
Feb 27, 2012 2.633 2.644 2.621 2.628 10,865,932 -0.00(-0.08%)
Feb 24, 2012 2.645 2.647 2.628 2.630 11,924,065 +0.00(+0.18%)
Feb 23, 2012 2.647 2.661 2.623 2.625 52,319,228 -0.10(-3.69%)
Feb 22, 2012 2.695 2.740 2.683 2.726 7,777,370 +0.03(+1.15%)
Feb 21, 2012 2.690 2.733 2.654 2.695 9,904,022 +0.03(+1.03%)
Feb 17, 2012 2.671 2.678 2.647 2.667 4,712,102 +0.03(+0.95%)
Feb 16, 2012 2.614 2.647 2.606 2.642 4,782,456 +0.03(+1.19%)
Feb 15, 2012 2.633 2.639 2.602 2.611 5,026,957 -0.01(-0.37%)
Feb 14, 2012 2.628 2.630 2.604 2.621 5,277,095 -0.00(-0.18%)
Feb 13, 2012 2.609 2.625 2.600 2.625 6,744,955 +0.04(+1.39%)
Feb 10, 2012 2.590 2.599 2.563 2.590 7,268,341 +0.03(+1.31%)
Feb 09, 2012 2.546 2.573 2.542 2.556 4,099,300 +0.02(+0.75%)
Feb 08, 2012 2.573 2.575 2.518 2.537 6,274,207 -0.02(-0.93%)
Feb 07, 2012 2.539 2.575 2.537 2.561 4,642,011 +0.01(+0.56%)
Feb 06, 2012 2.546 2.558 2.537 2.546 2,969,752 -0.00(-0.09%)
Feb 03, 2012 2.537 2.556 2.527 2.549 5,199,901 +0.02(+0.95%)
Feb 02, 2012 2.515 2.527 2.503 2.525 4,111,413 +0.01(+0.57%)
Feb 01, 2012 2.487 2.513 2.482 2.511 5,382,288 +0.04(+1.65%)
Jan 31, 2012 2.468 2.479 2.453 2.470 5,568,719 +0.02(+0.98%)
Jan 30, 2012 2.465 2.477 2.441 2.446 4,947,778 -0.03(-1.26%)
Jan 27, 2012 2.532 2.532 2.456 2.477 7,220,278 -0.05(-2.16%)
Jan 26, 2012 2.537 2.560 2.522 2.532 7,392,154 +0.01(+0.38%)
Jan 25, 2012 2.510 2.529 2.489 2.522 6,103,437 +0.03(+1.24%)
Jan 24, 2012 2.470 2.508 2.465 2.491 7,098,312 +0.02(+0.96%)
Jan 23, 2012 2.489 2.496 2.456 2.468 5,331,811 -0.01(-0.38%)
Jan 20, 2012 2.451 2.480 2.446 2.477 4,561,610 +0.03(+1.26%)
Jan 19, 2012 2.444 2.465 2.423 2.446 5,316,709 +0.02(+0.68%)
Jan 18, 2012 2.399 2.430 2.387 2.430 4,730,235 +0.04(+1.79%)
Jan 17, 2012 2.378 2.406 2.371 2.387 5,764,998 +0.03(+1.10%)
Jan 13, 2012 2.349 2.366 2.347 2.361 3,152,813 -0.01(-0.30%)
Jan 12, 2012 2.363 2.387 2.356 2.368 4,696,231 +0.02(+0.81%)
Jan 11, 2012 2.330 2.368 2.316 2.349 4,337,371 +0.01(+0.51%)
Jan 10, 2012 2.333 2.368 2.323 2.337 5,579,897 +0.02(+1.02%)
Jan 09, 2012 2.316 2.323 2.295 2.314 4,955,761 +0.03(+1.24%)
Jan 06, 2012 2.285 2.304 2.252 2.285 3,966,320 +0.01(+0.42%)
Jan 05, 2012 2.228 2.283 2.216 2.276 3,960,739 +0.04(+1.69%)
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.