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 (%)
Jul 31, 2008 2.482 2.541 2.469 2.505 722,381 -0.02(-0.83%)
Jul 30, 2008 2.505 2.528 2.454 2.526 585,514 +0.03(+1.06%)
Jul 29, 2008 2.397 2.514 2.387 2.499 694,609 +0.11(+4.52%)
Jul 28, 2008 2.433 2.440 2.355 2.391 630,998 -0.05(-1.87%)
Jul 25, 2008 2.499 2.537 2.419 2.437 628,063 -0.05(-1.84%)
Jul 24, 2008 2.564 2.581 2.467 2.482 616,437 -0.09(-3.40%)
Jul 23, 2008 2.583 2.605 2.524 2.569 667,596 -0.01(-0.29%)
Jul 22, 2008 2.353 2.590 2.325 2.577 1,025,209 +0.22(+9.16%)
Jul 21, 2008 2.395 2.457 2.330 2.361 606,198 -0.03(-1.27%)
Jul 18, 2008 2.414 2.467 2.359 2.391 992,062 -0.01(-0.40%)
Jul 17, 2008 2.338 2.400 2.260 2.400 1,083,935 +0.08(+3.35%)
Jul 16, 2008 2.232 2.325 2.125 2.323 1,716,378 +0.21(+10.07%)
Jul 15, 2008 2.287 2.290 2.108 2.110 2,485,539 -0.20(-8.63%)
Jul 14, 2008 2.448 2.450 2.306 2.309 1,120,950 -0.12(-5.07%)
Jul 11, 2008 2.370 2.448 2.298 2.433 1,186,954 +0.08(+3.39%)
Jul 10, 2008 2.304 2.395 2.287 2.353 769,741 +0.06(+2.56%)
Jul 09, 2008 2.399 2.419 2.249 2.294 994,291 -0.10(-4.35%)
Jul 08, 2008 2.228 2.399 2.201 2.399 1,202,189 +0.16(+7.21%)
Jul 07, 2008 2.364 2.371 2.161 2.237 1,618,223 -0.13(-5.30%)
Jul 04, 2008 2.397 2.412 2.334 2.363 841,710 +0.00(+0.00%)
Jul 03, 2008 2.397 2.412 2.334 2.363 841,710 -0.04(-1.50%)
Jul 02, 2008 2.437 2.490 2.385 2.399 1,027,212 -0.05(-1.86%)
Jul 01, 2008 2.480 2.541 2.408 2.444 2,174,986 -0.06(-2.28%)
Jun 30, 2008 2.623 2.630 2.493 2.501 1,847,822 -0.12(-4.63%)
Jun 27, 2008 2.558 2.641 2.543 2.623 3,392,400 +0.05(+2.07%)
Jun 26, 2008 2.640 2.640 2.495 2.569 1,900,657 -0.12(-4.58%)
Jun 25, 2008 2.752 2.774 2.685 2.693 2,000,224 -0.06(-2.21%)
Jun 24, 2008 2.789 2.789 2.733 2.753 1,333,228 +0.02(+0.76%)
Jun 23, 2008 2.784 2.784 2.731 2.733 1,294,389 -0.02(-0.89%)
Jun 20, 2008 2.765 2.805 2.752 2.757 1,645,499 -0.01(-0.48%)
Jun 19, 2008 2.771 2.774 2.752 2.771 738,528 +0.02(+0.62%)
Jun 18, 2008 2.816 2.816 2.752 2.753 855,585 -0.06(-1.96%)
Jun 17, 2008 2.810 2.827 2.778 2.808 1,221,271 -0.00(-0.07%)
Jun 16, 2008 2.791 2.822 2.789 2.810 744,620 +0.01(+0.47%)
Jun 13, 2008 2.769 2.797 2.752 2.797 923,776 +0.04(+1.52%)
Jun 12, 2008 2.772 2.778 2.742 2.755 1,931,991 +0.00(+0.00%)
Jun 11, 2008 2.799 2.799 2.752 2.755 919,971 -0.06(-2.02%)
Jun 10, 2008 2.805 2.824 2.789 2.812 1,085,754 +0.00(+0.00%)
Jun 09, 2008 2.780 2.824 2.780 2.812 1,575,817 +0.02(+0.82%)
Jun 06, 2008 2.808 2.812 2.772 2.789 1,379,112 -0.01(-0.34%)
Jun 05, 2008 2.780 2.808 2.753 2.799 1,355,672 +0.02(+0.89%)
Jun 04, 2008 2.752 2.786 2.752 2.774 1,116,002 +0.01(+0.48%)
Jun 03, 2008 2.774 2.789 2.752 2.761 1,406,778 -0.01(-0.48%)
Jun 02, 2008 2.791 2.801 2.752 2.774 1,279,898 +0.03(+1.11%)
May 30, 2008 2.789 2.795 2.744 2.744 1,745,414 -0.04(-1.43%)
May 29, 2008 2.757 2.793 2.757 2.784 2,574,762 +0.03(+1.17%)
May 28, 2008 2.808 2.824 2.725 2.752 9,843,982 -0.27(-8.92%)
May 27, 2008 3.027 3.070 2.991 3.021 483,254 -0.01(-0.19%)
May 26, 2008 3.038 3.053 2.981 3.027 482,411 +0.00(+0.00%)
May 23, 2008 3.038 3.053 2.981 3.027 482,411 -0.03(-1.05%)
May 22, 2008 3.055 3.070 3.017 3.059 551,730 +0.02(+0.69%)
May 21, 2008 3.036 3.074 2.994 3.038 835,060 +0.00(+0.13%)
May 20, 2008 2.989 3.067 2.941 3.034 963,363 +0.04(+1.46%)
May 19, 2008 2.958 3.072 2.941 2.991 1,460,219 +0.04(+1.29%)
May 16, 2008 2.945 3.013 2.894 2.953 1,355,751 +0.03(+1.17%)
May 15, 2008 2.865 2.938 2.865 2.919 806,972 +0.06(+1.99%)
May 14, 2008 2.816 2.907 2.816 2.862 1,493,408 +0.05(+1.62%)
May 13, 2008 2.858 2.913 2.784 2.816 757,478 -0.03(-1.07%)
May 12, 2008 2.742 2.860 2.738 2.846 957,366 +0.11(+4.17%)
May 09, 2008 2.715 2.759 2.679 2.733 590,341 -0.01(-0.28%)
May 08, 2008 2.788 2.789 2.695 2.740 1,073,454 -0.03(-1.10%)
May 07, 2008 2.865 2.909 2.746 2.771 1,022,943 -0.10(-3.38%)
May 06, 2008 2.901 2.919 2.854 2.867 656,714 -0.04(-1.37%)
May 05, 2008 2.892 2.920 2.856 2.907 599,390 +0.02(+0.59%)
May 02, 2008 2.894 2.926 2.856 2.890 850,121 -0.01(-0.46%)
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.