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

Prospect Capital Corp (NQ: PSEC )

5.490 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2013 2.836 2.847 2.780 2.780 21,136,906 -0.06(-2.07%)
May 30, 2013 2.839 2.871 2.836 2.839 8,701,933 +0.00(+0.00%)
May 29, 2013 2.860 2.871 2.831 2.839 11,966,030 -0.03(-0.93%)
May 28, 2013 2.873 2.905 2.860 2.865 12,004,856 +0.00(+0.09%)
May 24, 2013 2.844 2.873 2.844 2.863 0 -0.01(-0.18%)
May 23, 2013 2.855 2.884 2.836 2.868 0 -0.01(-0.37%)
May 22, 2013 2.897 2.908 2.873 2.879 10,875,538 -0.02(-0.64%)
May 21, 2013 2.910 2.910 2.881 2.897 0 +0.00(+0.00%)
May 20, 2013 2.908 2.910 2.889 2.897 9,595,927 -0.01(-0.27%)
May 17, 2013 2.897 2.908 2.881 2.905 0 +0.01(+0.37%)
May 16, 2013 2.887 2.908 2.884 2.895 7,452,066 +0.00(+0.00%)
May 15, 2013 2.887 2.908 2.881 2.895 0 +0.02(+0.74%)
May 13, 2013 2.868 2.881 2.860 2.873 0 +0.01(+0.37%)
May 10, 2013 2.881 2.887 2.855 2.863 0 -0.01(-0.46%)
May 09, 2013 2.881 2.884 2.868 2.876 0 -0.01(-0.18%)
May 08, 2013 2.873 2.887 2.867 2.881 10,896,831 +0.00(+0.05%)
May 07, 2013 2.889 2.918 2.864 2.880 19,153,104 -0.06(-2.12%)
May 06, 2013 2.926 2.942 2.903 2.942 9,912,059 +0.02(+0.54%)
May 03, 2013 2.934 2.940 2.910 2.926 0 +0.02(+0.73%)
May 02, 2013 2.895 2.918 2.884 2.905 0 +0.03(+1.01%)
May 01, 2013 2.916 2.918 2.868 2.876 12,219,701 -0.05(-1.54%)
Apr 30, 2013 2.895 2.921 2.889 2.921 0 +0.02(+0.82%)
Apr 29, 2013 2.884 2.903 2.877 2.897 8,722,706 +0.02(+0.83%)
Apr 26, 2013 2.879 2.905 2.871 2.873 9,090,189 -0.00(-0.09%)
Apr 25, 2013 2.868 2.879 2.864 2.876 10,358,980 +0.01(+0.27%)
Apr 24, 2013 2.873 2.873 2.847 2.868 7,777,792 -0.01(-0.18%)
Apr 23, 2013 2.829 2.873 2.818 2.873 11,508,720 +0.07(+2.33%)
Apr 22, 2013 2.808 2.821 2.784 2.808 9,901,145 +0.01(+0.47%)
Apr 19, 2013 2.761 2.797 2.755 2.795 8,618,469 +0.04(+1.43%)
Apr 18, 2013 2.763 2.776 2.740 2.755 13,498,886 +0.01(+0.48%)
Apr 17, 2013 2.795 2.800 2.713 2.742 16,650,395 -0.07(-2.33%)
Apr 16, 2013 2.808 2.822 2.792 2.808 8,923,142 +0.02(+0.56%)
Apr 15, 2013 2.839 2.839 2.792 2.792 15,915,923 -0.06(-1.93%)
Apr 12, 2013 2.855 2.863 2.829 2.847 8,260,622 -0.01(-0.37%)
Apr 11, 2013 2.879 2.884 2.855 2.858 9,711,579 -0.02(-0.82%)
Apr 10, 2013 2.847 2.881 2.847 2.881 14,762,376 +0.03(+1.20%)
Apr 09, 2013 2.852 2.860 2.831 2.847 8,735,369 -0.01(-0.28%)
Apr 08, 2013 2.847 2.858 2.820 2.855 8,413,452 +0.02(+0.55%)
Apr 05, 2013 2.818 2.842 2.795 2.839 7,661,796 +0.00(+0.09%)
Apr 04, 2013 2.818 2.842 2.818 2.837 6,116,451 +0.03(+0.93%)
Apr 03, 2013 2.860 2.862 2.808 2.811 13,780,177 -0.04(-1.56%)
Apr 02, 2013 2.863 2.871 2.845 2.855 9,296,983 +0.01(+0.18%)
Apr 01, 2013 2.863 2.881 2.845 2.850 10,785,446 -0.01(-0.37%)
Mar 28, 2013 2.871 2.873 2.858 2.860 10,133,575 -0.01(-0.27%)
Mar 27, 2013 2.860 2.871 2.850 2.868 10,898,558 +0.00(+0.00%)
Mar 26, 2013 2.881 2.892 2.860 2.868 19,547,564 -0.03(-0.91%)
Mar 25, 2013 2.915 2.918 2.881 2.894 14,853,483 -0.01(-0.18%)
Mar 22, 2013 2.900 2.905 2.884 2.900 8,515,108 +0.02(+0.54%)
Mar 21, 2013 2.907 2.918 2.874 2.884 11,670,408 -0.00(-0.09%)
Mar 20, 2013 2.894 2.905 2.879 2.887 9,083,589 +0.01(+0.36%)
Mar 19, 2013 2.910 2.926 2.865 2.876 15,416,208 -0.03(-0.89%)
Mar 18, 2013 2.941 2.941 2.900 2.902 9,699,217 -0.03(-1.02%)
Mar 15, 2013 2.926 2.936 2.915 2.932 10,220,981 +0.00(+0.00%)
Mar 14, 2013 2.926 2.939 2.915 2.932 9,216,211 +0.01(+0.40%)
Mar 13, 2013 2.897 2.928 2.889 2.920 11,211,336 +0.02(+0.63%)
Mar 12, 2013 2.894 2.906 2.894 2.902 8,280,246 +0.00(+0.09%)
Mar 11, 2013 2.894 2.902 2.889 2.900 7,321,638 +0.00(+0.09%)
Mar 08, 2013 2.894 2.905 2.881 2.897 11,575,057 +0.02(+0.54%)
Mar 07, 2013 2.879 2.884 2.861 2.881 9,851,232 +0.00(+0.09%)
Mar 06, 2013 2.894 2.894 2.868 2.879 7,963,138 -0.01(-0.18%)
Mar 05, 2013 2.892 2.897 2.879 2.884 10,216,077 +0.00(+0.09%)
Mar 04, 2013 2.887 2.892 2.861 2.881 10,934,808 -0.01(-0.36%)
Mar 01, 2013 2.884 2.902 2.868 2.892 9,630,966 -0.00(-0.13%)
Feb 28, 2013 2.887 2.913 2.881 2.896 12,735,043 -0.00(-0.04%)
Feb 27, 2013 2.871 2.901 2.866 2.897 10,103,390 +0.03(+1.09%)
Feb 26, 2013 2.876 2.881 2.845 2.866 16,226,554 +0.02(+0.55%)
Feb 25, 2013 2.899 2.902 2.850 2.850 13,546,541 -0.04(-1.25%)
Feb 22, 2013 2.871 2.889 2.858 2.886 11,201,505 +0.04(+1.54%)
Feb 21, 2013 2.891 2.897 2.817 2.843 25,158,178 -0.05(-1.78%)
Feb 20, 2013 2.915 2.920 2.891 2.894 20,517,106 -0.01(-0.44%)
Feb 19, 2013 2.943 2.943 2.904 2.907 19,105,018 -0.02(-0.70%)
Feb 15, 2013 2.935 2.935 2.920 2.927 10,476,107 -0.01(-0.26%)
Feb 14, 2013 2.922 2.935 2.918 2.935 9,175,474 +0.01(+0.26%)
Feb 13, 2013 2.930 2.935 2.920 2.927 10,742,102 +0.00(+0.04%)
Feb 12, 2013 2.925 2.935 2.917 2.926 12,964,692 +0.01(+0.31%)
Feb 11, 2013 2.953 2.961 2.909 2.917 15,615,102 -0.04(-1.22%)
Feb 08, 2013 2.917 2.961 2.899 2.953 16,970,308 +0.04(+1.32%)
Feb 07, 2013 2.943 2.943 2.904 2.915 15,508,053 -0.03(-0.96%)
Feb 06, 2013 2.920 2.945 2.917 2.943 9,020,267 +0.04(+1.42%)
Feb 04, 2013 2.915 2.915 2.891 2.902 9,055,122 -0.01(-0.35%)
Feb 01, 2013 2.909 2.917 2.895 2.912 9,271,769 +0.01(+0.44%)
Jan 31, 2013 2.891 2.917 2.879 2.899 14,306,202 +0.02(+0.71%)
Jan 30, 2013 2.889 2.897 2.873 2.879 11,320,111 -0.00(-0.13%)
Jan 29, 2013 2.891 2.904 2.876 2.882 15,395,015 +0.00(+0.04%)
Jan 28, 2013 2.907 2.907 2.867 2.881 16,309,470 -0.01(-0.35%)
Jan 25, 2013 2.901 2.907 2.889 2.891 12,929,009 -0.01(-0.18%)
Jan 24, 2013 2.917 2.919 2.889 2.896 13,715,047 -0.01(-0.44%)
Jan 23, 2013 2.901 2.922 2.884 2.909 16,351,346 +0.02(+0.62%)
Jan 22, 2013 2.879 2.894 2.871 2.891 15,811,813 +0.02(+0.80%)
Jan 18, 2013 2.871 2.876 2.856 2.868 10,904,927 +0.01(+0.40%)
Jan 17, 2013 2.861 2.866 2.853 2.857 8,973,323 +0.01(+0.40%)
Jan 16, 2013 2.845 2.866 2.838 2.845 11,502,351 +0.00(+0.09%)
Jan 15, 2013 2.838 2.851 2.820 2.843 11,839,963 -0.00(-0.09%)
Jan 14, 2013 2.863 2.871 2.838 2.845 10,366,671 -0.02(-0.53%)
Jan 11, 2013 2.866 2.871 2.848 2.861 8,206,341 -0.00(-0.09%)
Jan 10, 2013 2.863 2.879 2.853 2.863 9,119,001 +0.01(+0.27%)
Jan 09, 2013 2.840 2.858 2.838 2.856 10,742,453 +0.02(+0.54%)
Jan 08, 2013 2.861 2.863 2.828 2.840 9,827,519 -0.02(-0.53%)
Jan 07, 2013 2.856 2.863 2.840 2.856 8,969,740 +0.00(+0.00%)
Jan 04, 2013 2.843 2.863 2.815 2.856 15,072,362 +0.05(+1.63%)
Jan 03, 2013 2.802 2.824 2.787 2.810 9,874,990 +0.01(+0.27%)
Jan 02, 2013 2.795 2.805 2.787 2.802 13,912,588 +0.03(+1.19%)
Dec 31, 2012 2.700 2.774 2.698 2.769 9,869,096 +0.06(+2.16%)
Dec 28, 2012 2.700 2.721 2.693 2.711 5,765,929 -0.01(-0.19%)
Dec 27, 2012 2.746 2.761 2.690 2.716 8,817,309 -0.02(-0.74%)
Dec 26, 2012 2.771 2.771 2.728 2.736 8,723,275 -0.03(-1.00%)
Dec 24, 2012 2.764 2.786 2.744 2.764 5,630,788 +0.00(+0.00%)
Dec 21, 2012 2.746 2.766 2.708 2.764 36,602,184 -0.01(-0.27%)
Dec 20, 2012 2.769 2.784 2.734 2.771 11,796,077 +0.01(+0.46%)
Dec 19, 2012 2.746 2.766 2.739 2.759 12,035,824 +0.01(+0.46%)
Dec 18, 2012 2.706 2.746 2.686 2.746 13,767,392 +0.00(+0.00%)
Dec 17, 2012 2.726 2.749 2.718 2.746 9,605,747 +0.04(+1.40%)
Dec 14, 2012 2.708 2.721 2.693 2.708 6,727,033 +0.01(+0.28%)
Dec 13, 2012 2.693 2.726 2.676 2.701 6,883,168 -0.00(-0.09%)
Dec 12, 2012 2.658 2.723 2.645 2.703 14,921,929 +0.05(+1.80%)
Dec 11, 2012 2.693 2.693 2.648 2.655 10,515,139 -0.02(-0.66%)
Dec 10, 2012 2.676 2.688 2.655 2.673 8,684,058 +0.01(+0.19%)
Dec 07, 2012 2.633 2.698 2.633 2.668 13,171,888 +0.06(+2.42%)
Dec 06, 2012 2.608 2.625 2.582 2.605 8,405,202 +0.00(+0.00%)
Dec 05, 2012 2.620 2.635 2.600 2.605 9,166,033 -0.01(-0.39%)
Dec 04, 2012 2.645 2.645 2.585 2.615 10,028,108 -0.04(-1.42%)
Nov 30, 2012 2.681 2.683 2.645 2.653 10,005,205 -0.02(-0.75%)
Nov 29, 2012 2.668 2.681 2.663 2.673 6,179,744 +0.01(+0.47%)
Nov 28, 2012 2.628 2.671 2.610 2.660 9,475,520 +0.02(+0.88%)
Nov 27, 2012 2.682 2.685 2.637 2.637 11,250,519 -0.04(-1.63%)
Nov 26, 2012 2.675 2.682 2.660 2.681 10,556,157 +0.01(+0.33%)
Nov 23, 2012 2.680 2.680 2.655 2.672 4,081,536 +0.01(+0.56%)
Nov 21, 2012 2.662 2.665 2.640 2.657 6,922,238 +0.02(+0.85%)
Nov 20, 2012 2.675 2.682 2.612 2.635 12,575,974 -0.01(-0.56%)
Nov 19, 2012 2.647 2.657 2.620 2.650 12,905,402 +0.06(+2.41%)
Nov 16, 2012 2.540 2.602 2.525 2.587 14,355,291 +0.05(+2.07%)
Nov 15, 2012 2.470 2.560 2.463 2.535 15,637,336 +0.07(+2.73%)
Nov 14, 2012 2.562 2.610 2.445 2.468 37,590,508 -0.09(-3.61%)
Nov 13, 2012 2.630 2.632 2.550 2.560 18,922,910 -0.07(-2.75%)
Nov 12, 2012 2.640 2.650 2.610 2.632 11,394,877 +0.02(+0.86%)
Nov 09, 2012 2.640 2.650 2.580 2.610 18,438,050 -0.03(-1.04%)
Nov 08, 2012 2.647 2.677 2.635 2.637 16,768,615 +0.01(+0.38%)
Nov 07, 2012 2.700 2.712 2.560 2.627 35,700,432 -0.08(-2.78%)
Nov 06, 2012 2.730 2.735 2.697 2.702 17,675,654 -0.02(-0.81%)
Nov 05, 2012 2.732 2.737 2.715 2.725 19,989,336 +0.01(+0.55%)
Nov 02, 2012 2.735 2.745 2.697 2.710 150,999,056 -0.26(-8.89%)
Nov 01, 2012 2.954 2.979 2.943 2.974 7,912,654 +0.02(+0.68%)
Oct 31, 2012 2.954 2.962 2.924 2.954 5,608,101 -0.01(-0.42%)
Oct 26, 2012 2.974 2.967 2.967 2.967 9,187,781 -0.01(-0.34%)
Oct 25, 2012 2.957 2.977 2.947 2.977 5,585,356 +0.03(+1.02%)
Oct 24, 2012 2.957 2.962 2.929 2.947 5,523,767 +0.00(+0.17%)
Oct 23, 2012 2.942 2.952 2.919 2.942 6,082,284 -0.01(-0.40%)
Oct 19, 2012 2.989 2.990 2.944 2.954 7,906,253 -0.04(-1.19%)
Oct 18, 2012 2.972 2.989 2.969 2.989 5,092,870 +0.01(+0.46%)
Oct 17, 2012 2.964 2.982 2.932 2.975 6,553,885 +0.01(+0.46%)
Oct 16, 2012 2.922 2.964 2.909 2.962 7,307,476 +0.05(+1.80%)
Oct 15, 2012 2.872 2.909 2.862 2.909 6,389,075 +0.05(+1.66%)
Oct 12, 2012 2.887 2.905 2.862 2.862 4,536,593 -0.02(-0.78%)
Oct 11, 2012 2.884 2.909 2.877 2.884 4,446,443 +0.01(+0.26%)
Oct 10, 2012 2.884 2.912 2.847 2.877 8,989,689 -0.01(-0.43%)
Oct 09, 2012 2.914 2.922 2.882 2.889 4,950,893 -0.02(-0.86%)
Oct 08, 2012 2.927 2.934 2.907 2.914 5,147,714 -0.01(-0.43%)
Oct 05, 2012 2.909 2.942 2.897 2.927 9,002,022 +0.03(+0.99%)
Oct 04, 2012 2.864 2.902 2.864 2.898 4,346,216 +0.04(+1.26%)
Oct 03, 2012 2.894 2.907 2.857 2.862 7,221,186 -0.02(-0.69%)
Oct 02, 2012 2.882 2.894 2.869 2.882 5,339,001 +0.01(+0.26%)
Oct 01, 2012 2.877 2.904 2.869 2.874 5,595,917 +0.00(+0.00%)
Sep 28, 2012 2.872 2.889 2.847 2.874 8,581,634 -0.01(-0.26%)
Sep 27, 2012 2.872 2.894 2.869 2.882 8,091,628 +0.01(+0.52%)
Sep 26, 2012 2.902 2.912 2.859 2.867 9,835,195 -0.03(-1.14%)
Sep 25, 2012 2.933 2.943 2.879 2.900 15,946,045 -0.03(-0.93%)
Sep 24, 2012 2.919 2.938 2.909 2.927 10,744,722 +0.01(+0.47%)
Sep 21, 2012 2.938 2.943 2.909 2.914 12,676,286 -0.00(-0.09%)
Sep 20, 2012 2.891 2.931 2.881 2.916 10,249,304 +0.02(+0.86%)
Sep 19, 2012 2.857 2.917 2.854 2.891 13,822,611 +0.04(+1.34%)
Sep 18, 2012 2.975 2.993 2.827 2.853 35,813,416 -0.17(-5.53%)
Sep 17, 2012 3.005 3.030 2.985 3.020 13,009,155 +0.03(+1.16%)
Sep 14, 2012 2.980 3.001 2.980 2.985 10,457,924 +0.01(+0.25%)
Sep 13, 2012 2.968 2.993 2.946 2.978 11,654,096 +0.01(+0.42%)
Sep 12, 2012 2.943 2.968 2.941 2.966 9,746,487 +0.03(+0.93%)
Sep 11, 2012 2.919 2.954 2.906 2.938 16,019,702 +0.05(+1.89%)
Sep 10, 2012 2.884 2.909 2.879 2.884 7,554,353 -0.00(-0.09%)
Sep 07, 2012 2.891 2.904 2.884 2.886 5,558,450 -0.00(-0.04%)
Sep 06, 2012 2.869 2.894 2.869 2.888 8,254,404 +0.02(+0.82%)
Sep 05, 2012 2.864 2.867 2.844 2.864 10,336,008 +0.01(+0.52%)
Sep 04, 2012 2.827 2.867 2.827 2.849 7,815,133 +0.02(+0.79%)
Aug 31, 2012 2.842 2.857 2.815 2.827 9,047,467 -0.01(-0.52%)
Aug 30, 2012 2.877 2.879 2.837 2.842 5,378,698 -0.03(-1.03%)
Aug 29, 2012 2.852 2.879 2.849 2.872 6,406,718 +0.03(+0.89%)
Aug 27, 2012 2.851 2.863 2.839 2.846 9,679,286 +0.01(+0.26%)
Aug 24, 2012 2.814 2.844 2.810 2.839 9,637,547 +0.03(+1.00%)
Aug 23, 2012 2.819 2.868 2.778 2.811 15,089,961 -0.04(-1.33%)
Aug 22, 2012 2.783 2.868 2.783 2.849 17,488,526 +0.06(+2.24%)
Aug 21, 2012 2.822 2.834 2.783 2.786 8,941,953 -0.02(-0.83%)
Aug 20, 2012 2.805 2.819 2.773 2.810 8,296,505 +0.01(+0.35%)
Aug 17, 2012 2.768 2.802 2.761 2.800 6,956,483 +0.03(+1.15%)
Aug 16, 2012 2.753 2.770 2.743 2.768 6,381,311 +0.01(+0.53%)
Aug 15, 2012 2.734 2.756 2.731 2.753 4,946,601 +0.02(+0.63%)
Aug 14, 2012 2.729 2.746 2.719 2.736 9,154,714 +0.02(+0.63%)
Aug 13, 2012 2.687 2.734 2.685 2.719 7,672,961 +0.04(+1.37%)
Aug 10, 2012 2.685 2.697 2.672 2.682 7,221,357 +0.00(+0.00%)
Aug 09, 2012 2.707 2.707 2.682 2.682 7,112,788 -0.02(-0.91%)
Aug 08, 2012 2.660 2.710 2.660 2.707 5,620,507 +0.05(+1.75%)
Aug 07, 2012 2.692 2.697 2.658 2.660 12,380,121 -0.03(-1.09%)
Aug 06, 2012 2.697 2.715 2.687 2.689 6,829,921 +0.00(+0.00%)
Aug 03, 2012 2.697 2.697 2.672 2.689 7,403,788 +0.03(+1.29%)
Aug 02, 2012 2.687 2.702 2.648 2.655 10,789,860 -0.03(-1.28%)
Aug 01, 2012 2.726 2.726 2.689 2.689 7,655,491 -0.03(-0.99%)
Jul 31, 2012 2.707 2.724 2.704 2.716 17,202,530 +0.01(+0.45%)
Jul 30, 2012 2.724 2.734 2.697 2.704 8,079,362 -0.01(-0.45%)
Jul 27, 2012 2.709 2.726 2.702 2.716 10,709,770 +0.01(+0.52%)
Jul 26, 2012 2.718 2.721 2.694 2.702 9,066,727 +0.01(+0.23%)
Jul 25, 2012 2.706 2.721 2.696 2.696 6,484,685 +0.01(+0.32%)
Jul 24, 2012 2.711 2.713 2.684 2.688 10,161,111 -0.01(-0.40%)
Jul 23, 2012 2.696 2.711 2.677 2.699 7,955,659 -0.00(-0.18%)
Jul 20, 2012 2.704 2.721 2.701 2.704 6,321,129 -0.00(-0.09%)
Jul 19, 2012 2.733 2.733 2.704 2.706 6,783,898 -0.01(-0.36%)
Jul 18, 2012 2.721 2.725 2.708 2.716 7,162,801 +0.01(+0.36%)
Jul 17, 2012 2.733 2.743 2.706 2.706 9,455,211 -0.02(-0.62%)
Jul 16, 2012 2.713 2.730 2.708 2.723 12,063,522 +0.01(+0.54%)
Jul 13, 2012 2.701 2.713 2.699 2.708 10,926,852 +0.02(+0.81%)
Jul 12, 2012 2.672 2.704 2.657 2.687 18,890,032 +0.03(+1.10%)
Jul 11, 2012 2.699 2.704 2.643 2.657 87,102,528 -0.23(-8.07%)
Jul 10, 2012 2.896 2.915 2.876 2.891 7,193,796 +0.02(+0.68%)
Jul 09, 2012 2.854 2.888 2.852 2.871 8,485,554 +0.02(+0.68%)
Jul 06, 2012 2.828 2.869 2.818 2.852 5,739,412 +0.00(+0.09%)
Jul 05, 2012 2.845 2.869 2.832 2.849 8,261,676 +0.01(+0.26%)
Jul 03, 2012 2.823 2.883 2.819 2.842 5,218,590 +0.02(+0.69%)
Jul 02, 2012 2.767 2.823 2.760 2.823 9,751,653 +0.06(+2.02%)
Jun 29, 2012 2.769 2.772 2.747 2.767 6,571,205 +0.03(+0.98%)
Jun 28, 2012 2.730 2.747 2.727 2.740 5,911,169 -0.00(-0.09%)
Jun 27, 2012 2.738 2.762 2.728 2.743 6,837,657 +0.02(+0.60%)
Jun 26, 2012 2.735 2.739 2.711 2.726 5,574,622 +0.00(+0.18%)
Jun 25, 2012 2.725 2.744 2.720 2.721 5,421,183 -0.01(-0.40%)
Jun 22, 2012 2.720 2.744 2.713 2.732 5,521,163 +0.02(+0.84%)
Jun 21, 2012 2.732 2.739 2.706 2.709 4,250,762 -0.02(-0.84%)
Jun 20, 2012 2.732 2.749 2.711 2.732 4,970,687 -0.00(-0.09%)
Jun 19, 2012 2.749 2.756 2.730 2.735 6,421,098 +0.00(+0.00%)
Jun 18, 2012 2.708 2.747 2.691 2.735 9,683,610 +0.00(+0.00%)
Jun 15, 2012 2.665 2.739 2.646 2.735 13,355,041 +0.07(+2.71%)
Jun 14, 2012 2.653 2.667 2.641 2.662 3,880,864 +0.01(+0.45%)
Jun 13, 2012 2.646 2.653 2.636 2.650 4,275,520 +0.00(+0.09%)
Jun 12, 2012 2.634 2.648 2.624 2.648 4,283,438 +0.02(+0.87%)
Jun 11, 2012 2.648 2.650 2.624 2.625 5,920,314 -0.01(-0.41%)
Jun 08, 2012 2.612 2.636 2.612 2.636 3,775,720 +0.02(+0.92%)
Jun 07, 2012 2.626 2.639 2.612 2.612 5,840,389 -0.00(-0.09%)
Jun 06, 2012 2.578 2.617 2.576 2.614 5,187,843 +0.04(+1.50%)
Jun 05, 2012 2.532 2.588 2.532 2.576 3,558,889 +0.03(+1.33%)
Jun 04, 2012 2.583 2.597 2.513 2.542 7,070,342 -0.04(-1.40%)
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.