Indicators

Prospect Capital Cp (NQ: PSEC )

5.670 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.088	2.093	2.021	2.023	6,015,792	-0.06(-3.10%)
May 27, 2010	2.029	2.090	2.025	2.088	6,103,631	+0.10(+5.24%)
May 26, 2010	1.970	2.033	1.970	1.984	6,054,309	+0.05(+2.33%)
May 25, 2010	1.899	1.942	1.884	1.938	6,922,020	-0.01(-0.60%)
May 24, 2010	1.997	2.001	1.946	1.950	3,253,215	-0.04(-2.17%)
May 21, 2010	1.925	2.021	1.878	1.993	6,964,196	+0.04(+1.91%)
May 20, 2010	1.968	2.031	1.952	1.956	7,422,633	-0.08(-4.13%)
May 19, 2010	2.033	2.076	2.011	2.040	4,721,331	-0.01(-0.38%)
May 18, 2010	2.123	2.135	2.039	2.048	4,834,439	-0.01(-0.48%)
May 17, 2010	2.070	2.084	2.011	2.058	5,765,004	-0.00(-0.10%)
May 14, 2010	2.125	2.125	2.044	2.060	4,453,794	-0.07(-3.40%)
May 13, 2010	2.158	2.170	2.120	2.133	4,685,536	-0.02(-0.82%)
May 12, 2010	2.152	2.190	2.150	2.150	6,104,844	+0.01(+0.64%)
May 11, 2010	2.133	2.154	2.090	2.137	5,306,673	-0.02(-0.82%)
May 10, 2010	2.121	2.156	2.099	2.154	4,041,982	+0.13(+6.40%)
May 07, 2010	2.035	2.078	1.984	2.025	6,638,046	+0.00(+0.10%)
May 06, 2010	2.119	2.162	1.736	2.023	10,103,850	-0.10(-4.63%)
May 05, 2010	2.160	2.178	2.011	2.121	9,777,231	-0.10(-4.42%)
May 04, 2010	2.284	2.284	2.199	2.219	5,407,651	-0.08(-3.42%)

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.