Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospect Capital Corp (NQ: PSEC )

4.470 -0.760 (-14.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 30, 2008 2.122 2.127 2.087 2.088 2,293,999 -0.03(-1.43%)
May 29, 2008 2.098 2.125 2.098 2.118 3,384,010 +0.02(+1.17%)
May 28, 2008 2.137 2.148 2.073 2.094 12,937,949 -0.21(-8.92%)
May 27, 2008 2.303 2.336 2.275 2.299 635,141 -0.00(-0.19%)
May 26, 2008 2.312 2.323 2.268 2.303 634,033 +0.00(+0.00%)
May 23, 2008 2.312 2.323 2.268 2.303 634,033 -0.02(-1.05%)
May 22, 2008 2.325 2.336 2.296 2.327 725,139 +0.02(+0.69%)
May 21, 2008 2.310 2.339 2.278 2.312 1,097,519 +0.00(+0.12%)
May 20, 2008 2.274 2.333 2.238 2.309 1,266,148 +0.03(+1.46%)
May 19, 2008 2.251 2.338 2.238 2.275 1,919,166 +0.03(+1.29%)
May 16, 2008 2.241 2.293 2.202 2.247 1,781,864 +0.03(+1.17%)
May 15, 2008 2.180 2.235 2.180 2.221 1,060,603 +0.04(+1.99%)
May 14, 2008 2.143 2.212 2.143 2.177 1,962,787 +0.03(+1.62%)
May 13, 2008 2.174 2.216 2.118 2.143 995,554 -0.02(-1.07%)
May 12, 2008 2.086 2.176 2.083 2.166 1,258,266 +0.09(+4.17%)
May 09, 2008 2.066 2.099 2.039 2.079 775,886 -0.01(-0.28%)
May 08, 2008 2.121 2.122 2.050 2.085 1,410,841 -0.02(-1.10%)
May 07, 2008 2.180 2.213 2.089 2.108 1,344,455 -0.07(-3.38%)
May 06, 2008 2.208 2.221 2.171 2.182 863,120 -0.03(-1.37%)
May 05, 2008 2.200 2.222 2.173 2.212 787,778 +0.01(+0.59%)
May 02, 2008 2.202 2.226 2.173 2.199 1,117,314 -0.01(-0.46%)
May 01, 2008 2.146 2.218 2.137 2.209 967,032 +0.07(+3.10%)
Apr 30, 2008 2.193 2.247 2.138 2.143 1,650,913 -0.04(-1.72%)
Apr 29, 2008 2.209 2.209 2.151 2.180 653,745 -0.03(-1.37%)
Apr 28, 2008 2.176 2.223 2.170 2.210 383,005 +0.01(+0.66%)
Apr 25, 2008 2.184 2.208 2.153 2.196 830,498 +0.02(+0.73%)
Apr 24, 2008 2.166 2.202 2.111 2.180 820,504 +0.01(+0.60%)
Apr 23, 2008 2.121 2.170 2.057 2.167 1,075,411 +0.07(+3.52%)
Apr 22, 2008 2.105 2.127 2.085 2.094 763,523 -0.06(-2.62%)
Apr 21, 2008 2.174 2.195 2.137 2.150 508,553 -0.02(-1.06%)
Apr 18, 2008 2.171 2.195 2.160 2.173 677,245 +0.04(+1.96%)
Apr 17, 2008 2.151 2.180 2.130 2.131 465,369 -0.02(-1.01%)
Apr 16, 2008 2.202 2.202 2.105 2.153 1,000,658 +0.07(+3.54%)
Apr 15, 2008 2.027 2.112 2.021 2.079 876,155 +0.04(+1.77%)
Apr 14, 2008 2.157 2.166 2.027 2.043 2,056,213 -0.12(-5.73%)
Apr 11, 2008 2.159 2.213 2.134 2.167 983,135 -0.01(-0.53%)
Apr 10, 2008 2.159 2.190 2.154 2.179 551,495 +0.01(+0.60%)
Apr 09, 2008 2.203 2.215 2.159 2.166 1,057,528 -0.04(-1.96%)
Apr 08, 2008 2.182 2.215 2.173 2.209 609,813 +0.01(+0.66%)
Apr 07, 2008 2.183 2.209 2.180 2.195 843,173 +0.01(+0.40%)
Apr 04, 2008 2.197 2.197 2.174 2.186 558,664 -0.01(-0.53%)
Apr 03, 2008 2.174 2.210 2.174 2.197 744,068 +0.02(+1.00%)
Apr 02, 2008 2.206 2.210 2.173 2.176 514,849 -0.04(-1.63%)
Apr 01, 2008 2.209 2.226 2.166 2.212 1,290,812 +0.01(+0.66%)
Mar 31, 2008 2.173 2.267 2.166 2.197 989,535 +0.02(+0.86%)
Mar 28, 2008 2.167 2.180 2.148 2.179 1,170,624 +0.01(+0.27%)
Mar 27, 2008 2.195 2.195 2.137 2.173 1,833,602 -0.12(-5.35%)
Mar 26, 2008 2.310 2.310 2.251 2.296 790,348 -0.01(-0.63%)
Mar 25, 2008 2.271 2.310 2.258 2.310 761,660 +0.04(+1.98%)
Mar 24, 2008 2.251 2.316 2.195 2.265 1,413,875 +0.09(+4.11%)
Mar 21, 2008 2.238 2.244 2.130 2.176 2,769,702 +0.00(+0.00%)
Mar 20, 2008 2.238 2.244 2.130 2.176 2,769,702 +0.10(+5.02%)
Mar 19, 2008 2.085 2.096 2.049 2.072 905,937 +0.02(+0.84%)
Mar 18, 2008 2.052 2.091 2.014 2.055 1,420,780 +0.04(+2.08%)
Mar 17, 2008 1.985 2.043 1.971 2.013 884,861 +0.00(+0.00%)
Mar 14, 2008 2.095 2.095 1.985 2.013 903,056 -0.04(-2.11%)
Mar 13, 2008 1.984 2.066 1.956 2.056 1,285,285 +0.05(+2.30%)
Mar 12, 2008 2.089 2.092 2.010 2.010 1,737,260 -0.08(-3.93%)
Mar 11, 2008 2.079 2.111 2.026 2.092 1,449,031 +0.07(+3.43%)
Mar 10, 2008 2.029 2.046 1.964 2.023 1,006,330 +0.00(+0.07%)
Mar 07, 2008 1.992 2.072 1.992 2.021 1,546,239 +0.03(+1.60%)
Mar 06, 2008 2.057 2.102 1.985 1.990 2,942,612 -0.01(-0.65%)
Mar 05, 2008 2.095 2.102 1.992 2.003 1,224,543 -0.05(-2.67%)
Mar 04, 2008 2.069 2.094 2.003 2.057 927,456 -0.06(-2.93%)
Mar 03, 2008 2.173 2.187 2.021 2.120 1,213,586 -0.05(-2.46%)
Feb 29, 2008 2.287 2.296 2.173 2.173 1,127,287 -0.10(-4.38%)
Feb 28, 2008 2.309 2.325 2.221 2.273 1,471,853 -0.01(-0.51%)
Feb 27, 2008 2.296 2.343 2.281 2.284 1,237,911 -0.00(-0.13%)
Feb 26, 2008 2.264 2.381 2.254 2.287 2,074,982 +0.04(+1.67%)
Feb 25, 2008 2.226 2.291 2.195 2.249 1,160,082 +0.01(+0.26%)
Feb 22, 2008 2.271 2.271 2.184 2.244 688,659 -0.03(-1.21%)
Feb 21, 2008 2.251 2.310 2.239 2.271 1,302,399 +0.03(+1.48%)
Feb 20, 2008 2.180 2.242 2.174 2.238 687,551 +0.04(+1.71%)
Feb 19, 2008 2.210 2.238 2.176 2.200 1,284,066 +0.02(+1.13%)
Feb 18, 2008 2.114 2.187 2.109 2.176 832,749 +0.00(+0.00%)
Feb 15, 2008 2.114 2.187 2.109 2.176 832,749 +0.06(+2.94%)
Feb 14, 2008 2.160 2.187 2.104 2.114 684,323 -0.03(-1.48%)
Feb 13, 2008 2.044 2.180 2.044 2.146 1,110,686 +0.12(+5.99%)
Feb 12, 2008 2.117 2.117 2.021 2.024 1,602,395 -0.12(-5.78%)
Feb 11, 2008 2.192 2.192 2.137 2.148 672,958 -0.04(-1.85%)
Feb 08, 2008 2.156 2.208 2.131 2.189 1,052,534 +0.02(+1.07%)
Feb 07, 2008 2.085 2.166 2.068 2.166 562,951 +0.06(+3.09%)
Feb 06, 2008 2.094 2.182 2.079 2.101 886,426 +0.03(+1.54%)
Feb 05, 2008 2.202 2.202 2.063 2.069 1,149,472 -0.13(-6.03%)
Feb 04, 2008 2.179 2.209 2.140 2.202 803,016 +0.04(+1.94%)
Feb 01, 2008 2.118 2.189 2.117 2.160 786,656 +0.07(+3.31%)
Jan 31, 2008 2.047 2.122 2.021 2.091 1,000,249 +0.01(+0.63%)
Jan 30, 2008 2.085 2.166 2.078 2.078 1,029,637 -0.01(-0.62%)
Jan 29, 2008 2.095 2.115 2.086 2.091 868,315 +0.00(+0.07%)
Jan 28, 2008 2.020 2.094 1.992 2.089 898,401 +0.07(+3.43%)
Jan 25, 2008 2.055 2.070 2.001 2.020 1,284,655 -0.01(-0.29%)
Jan 24, 2008 2.075 2.081 2.003 2.026 1,083,750 -0.03(-1.41%)
Jan 23, 2008 1.916 2.079 1.916 2.055 1,687,545 +0.09(+4.40%)
Jan 22, 2008 1.900 2.063 1.822 1.968 1,463,015 -0.03(-1.37%)
Jan 21, 2008 1.985 2.039 1.949 1.995 1,580,350 +0.00(+0.00%)
Jan 18, 2008 1.985 2.039 1.949 1.995 1,580,350 +0.00(+0.07%)
Jan 17, 2008 2.056 2.062 1.992 1.994 1,101,259 -0.06(-2.95%)
Jan 16, 2008 1.985 2.094 1.985 2.055 887,237 +0.05(+2.52%)
Jan 15, 2008 2.021 2.094 2.004 2.004 934,902 -0.06(-3.14%)
Jan 14, 2008 2.030 2.070 1.994 2.069 1,105,214 +0.04(+1.92%)
Jan 11, 2008 1.998 2.057 1.998 2.030 1,179,351 -0.00(-0.14%)
Jan 10, 2008 1.935 2.072 1.916 2.033 1,074,746 +0.05(+2.77%)
Jan 09, 2008 1.962 1.979 1.877 1.978 1,408,479 +0.02(+1.11%)
Jan 08, 2008 2.010 2.082 1.956 1.956 1,705,663 -0.07(-3.56%)
Jan 07, 2008 1.997 2.036 1.906 2.029 1,735,182 +0.07(+3.61%)
Jan 04, 2008 1.995 2.014 1.929 1.958 1,582,074 -0.06(-3.00%)
Jan 03, 2008 2.018 2.053 1.985 2.018 1,673,152 +0.03(+1.67%)
Jan 02, 2008 1.912 2.016 1.851 1.985 1,271,959 +0.10(+5.36%)
Jan 01, 2008 1.847 1.899 1.812 1.884 2,074,207 +0.00(+0.00%)
Dec 31, 2007 1.847 1.899 1.812 1.884 2,074,207 +0.02(+1.16%)
Dec 28, 2007 1.958 2.004 1.850 1.863 2,657,839 -0.06(-2.93%)
Dec 27, 2007 2.026 2.049 1.919 1.919 1,395,846 -0.10(-4.73%)
Dec 26, 2007 2.146 2.146 1.985 2.014 1,979,305 -0.17(-7.80%)
Dec 24, 2007 2.118 2.184 2.094 2.184 1,536,286 +0.10(+4.63%)
Dec 21, 2007 2.065 2.092 2.029 2.088 2,572,614 +0.09(+4.71%)
Dec 20, 2007 1.988 2.068 1.930 1.994 2,156,779 -0.03(-1.36%)
Dec 19, 2007 1.975 2.063 1.953 2.021 3,148,517 +0.05(+2.34%)
Dec 18, 2007 1.646 1.985 1.633 1.975 7,078,026 +0.36(+21.92%)
Dec 17, 2007 1.787 1.790 1.616 1.620 2,901,776 -0.19(-10.53%)
Dec 14, 2007 1.860 1.873 1.805 1.811 1,553,317 -0.05(-2.72%)
Dec 13, 2007 1.889 1.907 1.852 1.861 927,830 -0.04(-2.27%)
Dec 12, 2007 2.017 2.029 1.887 1.904 997,659 -0.05(-2.75%)
Dec 11, 2007 2.007 2.036 1.951 1.958 1,342,494 -0.03(-1.72%)
Dec 10, 2007 1.992 2.017 1.971 1.992 850,875 +0.01(+0.44%)
Dec 07, 2007 2.034 2.034 1.968 1.984 824,327 -0.05(-2.41%)
Dec 06, 2007 1.971 2.033 1.943 2.033 1,012,183 +0.06(+3.07%)
Dec 05, 2007 2.049 2.050 1.948 1.972 919,214 -0.04(-2.01%)
Dec 04, 2007 2.021 2.050 1.994 2.013 783,249 -0.01(-0.43%)
Dec 03, 2007 2.039 2.070 2.021 2.021 733,831 -0.00(-0.14%)
Nov 30, 2007 2.085 2.094 2.024 2.024 943,525 -0.03(-1.27%)
Nov 29, 2007 2.078 2.098 2.040 2.050 812,608 -0.02(-0.98%)
Nov 28, 2007 2.089 2.117 2.024 2.070 1,585,149 +0.06(+3.24%)
Nov 27, 2007 1.945 2.007 1.894 2.005 1,852,531 +0.07(+3.66%)
Nov 26, 2007 2.094 2.094 1.929 1.935 1,196,811 -0.15(-7.01%)
Nov 23, 2007 2.016 2.084 2.000 2.081 420,904 +0.09(+4.34%)
Nov 21, 2007 2.062 2.075 1.958 1.994 1,041,965 -0.07(-3.36%)
Nov 20, 2007 2.026 2.089 1.992 2.063 1,398,353 +0.03(+1.64%)
Nov 19, 2007 2.078 2.109 1.969 2.030 1,429,396 -0.07(-3.17%)
Nov 16, 2007 1.958 2.104 1.958 2.096 1,846,006 +0.15(+7.56%)
Nov 15, 2007 2.070 2.072 1.909 1.949 1,546,737 -0.14(-6.57%)
Nov 14, 2007 2.070 2.115 2.056 2.086 1,248,674 +0.02(+1.05%)
Nov 13, 2007 2.020 2.065 2.017 2.065 1,577,233 +0.09(+4.76%)
Nov 12, 2007 1.992 2.059 1.942 1.971 1,055,180 -0.05(-2.29%)
Nov 09, 2007 1.913 2.027 1.841 2.017 1,992,223 +0.10(+5.04%)
Nov 08, 2007 1.972 2.010 1.860 1.920 1,992,375 -0.04(-1.99%)
Nov 07, 2007 2.036 2.070 1.943 1.959 1,590,012 -0.14(-6.80%)
Nov 06, 2007 2.020 2.108 1.987 2.102 1,344,614 +0.08(+4.00%)
Nov 05, 2007 2.014 2.021 1.959 2.021 1,695,052 -0.00(-0.21%)
Nov 02, 2007 2.052 2.096 1.987 2.026 1,671,054 -0.04(-2.09%)
Nov 01, 2007 2.062 2.091 2.040 2.069 2,016,963 -0.04(-2.12%)
Oct 31, 2007 2.082 2.135 2.062 2.114 3,943,956 +0.02(+0.97%)
Oct 30, 2007 2.108 2.134 2.060 2.094 1,565,071 -0.02(-0.96%)
Oct 29, 2007 2.176 2.184 2.108 2.114 1,105,179 -0.05(-2.53%)
Oct 26, 2007 2.166 2.182 2.105 2.169 1,405,743 +0.02(+0.74%)
Oct 25, 2007 2.166 2.182 2.107 2.153 1,605,020 -0.00(-0.07%)
Oct 24, 2007 2.153 2.179 2.130 2.154 1,620,244 -0.01(-0.67%)
Oct 23, 2007 2.174 2.212 2.147 2.169 1,581,846 -0.00(-0.07%)
Oct 22, 2007 2.151 2.210 2.053 2.170 2,176,865 -0.03(-1.25%)
Oct 19, 2007 2.309 2.309 2.195 2.197 1,862,303 -0.10(-4.22%)
Oct 18, 2007 2.284 2.310 2.267 2.294 1,486,813 -0.00(-0.13%)
Oct 17, 2007 2.327 2.327 2.252 2.297 1,844,282 -0.03(-1.12%)
Oct 16, 2007 2.299 2.325 2.277 2.323 1,885,887 +0.01(+0.37%)
Oct 15, 2007 2.342 2.342 2.275 2.314 2,059,315 -0.03(-1.17%)
Oct 12, 2007 2.312 2.355 2.304 2.342 4,784,962 -0.02(-0.73%)
Oct 11, 2007 2.454 2.479 2.355 2.359 2,480,206 -0.12(-4.67%)
Oct 10, 2007 2.462 2.491 2.407 2.475 2,149,832 -0.00(-0.06%)
Oct 09, 2007 2.404 2.483 2.397 2.476 3,067,544 +0.09(+3.69%)
Oct 08, 2007 2.345 2.403 2.336 2.388 1,366,286 +0.03(+1.22%)
Oct 05, 2007 2.353 2.366 2.316 2.359 1,878,462 +0.01(+0.25%)
Oct 04, 2007 2.202 2.353 2.195 2.353 2,867,214 +0.16(+7.10%)
Oct 03, 2007 2.231 2.273 2.176 2.197 4,373,691 -0.09(-4.04%)
Oct 02, 2007 2.479 2.488 2.190 2.290 4,559,539 -0.19(-7.63%)
Oct 01, 2007 2.472 2.491 2.452 2.479 874,119 +0.02(+0.88%)
Sep 28, 2007 2.472 2.479 2.398 2.457 1,030,357 +0.02(+0.89%)
Sep 27, 2007 2.462 2.511 2.368 2.436 1,022,662 +0.00(+0.00%)
Sep 26, 2007 2.418 2.436 2.384 2.436 393,380 +0.04(+1.57%)
Sep 25, 2007 2.436 2.436 2.333 2.398 401,179 -0.04(-1.48%)
Sep 24, 2007 2.476 2.483 2.382 2.434 508,325 -0.05(-1.92%)
Sep 21, 2007 2.483 2.483 2.447 2.482 915,384 +0.03(+1.42%)
Sep 20, 2007 2.491 2.495 2.404 2.447 587,421 -0.04(-1.74%)
Sep 19, 2007 2.495 2.499 2.405 2.491 759,326 +0.00(+0.06%)
Sep 18, 2007 2.375 2.489 2.297 2.489 774,785 +0.15(+6.42%)
Sep 17, 2007 2.473 2.473 2.321 2.339 968,777 -0.15(-6.03%)
Sep 14, 2007 2.433 2.496 2.433 2.489 580,647 +0.03(+1.17%)
Sep 13, 2007 2.444 2.482 2.423 2.460 686,006 +0.02(+0.89%)
Sep 12, 2007 2.417 2.444 2.384 2.439 427,456 +0.02(+0.72%)
Sep 11, 2007 2.379 2.430 2.345 2.421 634,414 +0.06(+2.51%)
Sep 10, 2007 2.326 2.381 2.312 2.362 556,648 +0.04(+1.80%)
Sep 07, 2007 2.322 2.348 2.288 2.320 864,110 -0.06(-2.72%)
Sep 06, 2007 2.346 2.418 2.286 2.385 731,407 +0.06(+2.80%)
Sep 05, 2007 2.397 2.397 2.300 2.320 805,682 -0.09(-3.77%)
Sep 04, 2007 2.440 2.440 2.349 2.411 609,993 -0.01(-0.24%)
Aug 31, 2007 2.418 2.424 2.320 2.417 569,364 +0.04(+1.58%)
Aug 30, 2007 2.325 2.417 2.294 2.379 428,253 +0.04(+1.85%)
Aug 29, 2007 2.339 2.382 2.238 2.336 1,028,930 +0.04(+1.76%)
Aug 28, 2007 2.294 2.372 2.275 2.296 770,415 -0.02(-0.81%)
Aug 27, 2007 2.440 2.524 2.310 2.314 520,563 -0.11(-4.36%)
Aug 24, 2007 2.411 2.437 2.288 2.420 593,149 +0.02(+0.84%)
Aug 23, 2007 2.434 2.437 2.340 2.400 485,164 +0.01(+0.30%)
Aug 22, 2007 2.332 2.397 2.257 2.392 551,627 +0.09(+4.08%)
Aug 21, 2007 2.299 2.390 2.244 2.299 875,649 +0.01(+0.44%)
Aug 20, 2007 2.345 2.382 2.261 2.288 586,250 -0.08(-3.18%)
Aug 17, 2007 2.456 2.456 2.290 2.364 1,056,884 +0.09(+3.87%)
Aug 16, 2007 2.223 2.284 1.972 2.275 1,953,617 +0.07(+3.34%)
Aug 15, 2007 2.187 2.341 2.131 2.202 888,753 +0.01(+0.59%)
Aug 14, 2007 2.310 2.358 2.166 2.189 599,153 -0.13(-5.78%)
Aug 13, 2007 2.403 2.454 2.294 2.323 1,443,774 -0.07(-3.07%)
Aug 10, 2007 2.180 2.397 2.133 2.397 1,537,083 +0.19(+8.57%)
Aug 09, 2007 2.209 2.310 2.131 2.208 1,640,988 -0.12(-5.03%)
Aug 08, 2007 2.133 2.447 2.133 2.325 2,632,947 +0.22(+10.43%)
Aug 07, 2007 2.043 2.197 2.004 2.105 1,690,571 +0.06(+2.97%)
Aug 06, 2007 2.095 2.095 1.826 2.044 3,103,809 -0.05(-2.34%)
Aug 03, 2007 2.099 2.307 2.073 2.094 1,586,237 -0.19(-8.23%)
Aug 02, 2007 2.112 2.301 2.094 2.281 1,444,079 +0.13(+6.04%)
Aug 01, 2007 2.209 2.242 2.094 2.151 2,474,056 -0.09(-3.99%)
Jul 31, 2007 2.238 2.340 2.238 2.241 1,099,292 +0.00(+0.19%)
Jul 30, 2007 2.330 2.359 2.225 2.236 1,986,405 -0.10(-4.26%)
Jul 27, 2007 2.382 2.403 2.333 2.336 1,004,530 -0.04(-1.52%)
Jul 26, 2007 2.483 2.551 2.333 2.372 2,149,161 -0.14(-5.57%)
Jul 25, 2007 2.547 2.579 2.476 2.512 1,304,477 -0.04(-1.47%)
Jul 24, 2007 2.649 2.707 2.543 2.550 1,035,725 -0.10(-3.76%)
Jul 23, 2007 2.616 2.714 2.599 2.649 949,093 +0.03(+1.10%)
Jul 20, 2007 2.661 2.661 2.563 2.621 1,155,989 -0.04(-1.36%)
Jul 19, 2007 2.657 2.690 2.606 2.657 1,607,167 +0.04(+1.38%)
Jul 18, 2007 2.638 2.673 2.592 2.621 988,697 -0.03(-1.14%)
Jul 17, 2007 2.664 2.684 2.635 2.651 951,206 -0.02(-0.70%)
Jul 16, 2007 2.670 2.706 2.622 2.670 1,113,948 +0.04(+1.65%)
Jul 13, 2007 2.639 2.647 2.618 2.626 540,995 -0.03(-1.03%)
Jul 12, 2007 2.710 2.714 2.606 2.654 1,491,668 -0.04(-1.61%)
Jul 11, 2007 2.670 2.697 2.616 2.697 1,019,781 +0.05(+1.85%)
Jul 10, 2007 2.671 2.671 2.615 2.648 1,142,871 +0.03(+0.99%)
Jul 09, 2007 2.642 2.693 2.616 2.622 1,622,564 -0.00(-0.16%)
Jul 06, 2007 2.577 2.629 2.567 2.626 1,523,133 +0.06(+2.31%)
Jul 05, 2007 2.527 2.580 2.527 2.567 1,100,380 +0.04(+1.60%)
Jul 03, 2007 2.540 2.592 2.522 2.527 628,333 -0.01(-0.46%)
Jul 02, 2007 2.522 2.540 2.501 2.538 937,014 +0.02(+0.63%)
Jun 29, 2007 2.634 2.634 2.519 2.522 1,202,560 -0.06(-2.35%)
Jun 28, 2007 2.597 2.641 2.541 2.583 1,652,519 +0.09(+3.47%)
Jun 27, 2007 2.472 2.496 2.440 2.496 836,233 +0.02(+0.99%)
Jun 26, 2007 2.456 2.502 2.440 2.472 1,128,763 +0.03(+1.24%)
Jun 25, 2007 2.452 2.485 2.437 2.442 1,112,680 -0.02(-0.76%)
Jun 22, 2007 2.460 2.498 2.437 2.460 13,274,549 -0.01(-0.35%)
Jun 21, 2007 2.521 2.522 2.469 2.469 1,196,576 -0.07(-2.79%)
Jun 20, 2007 2.543 2.593 2.534 2.540 1,218,296 -0.08(-3.14%)
Jun 19, 2007 2.642 2.645 2.606 2.622 1,100,553 -0.01(-0.38%)
Jun 18, 2007 2.649 2.673 2.613 2.632 1,515,425 -0.03(-0.98%)
Jun 15, 2007 2.707 2.707 2.612 2.658 1,765,456 -0.04(-1.45%)
Jun 14, 2007 2.662 2.724 2.651 2.697 741,090 +0.03(+0.97%)
Jun 13, 2007 2.621 2.697 2.599 2.671 723,082 +0.05(+2.10%)
Jun 12, 2007 2.634 2.664 2.608 2.616 729,315 -0.04(-1.47%)
Jun 11, 2007 2.681 2.681 2.642 2.655 623,762 +0.03(+0.99%)
Jun 08, 2007 2.683 2.683 2.623 2.629 866,943 -0.00(-0.16%)
Jun 07, 2007 2.704 2.707 2.606 2.634 1,424,658 -0.06(-2.20%)
Jun 06, 2007 2.657 2.696 2.647 2.693 879,729 +0.04(+1.52%)
Jun 05, 2007 2.635 2.657 2.613 2.652 1,140,115 +0.02(+0.89%)
Jun 04, 2007 2.583 2.639 2.583 2.629 1,199,409 +0.05(+1.78%)
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.