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

Prospect Capital Corp (NQ: PSEC )

5.310 +0.030 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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, 2007 2.626 2.642 2.599 2.620 1,069,175 -0.00(-0.11%)
May 30, 2007 2.607 2.629 2.579 2.623 694,957 +0.03(+1.08%)
May 29, 2007 2.604 2.621 2.564 2.595 489,762 +0.01(+0.46%)
May 25, 2007 2.599 2.613 2.562 2.583 455,418 -0.02(-0.63%)
May 24, 2007 2.626 2.635 2.592 2.599 540,844 -0.03(-1.01%)
May 23, 2007 2.621 2.642 2.614 2.626 786,571 +0.01(+0.45%)
May 22, 2007 2.584 2.621 2.584 2.614 831,465 +0.03(+1.14%)
May 21, 2007 2.590 2.607 2.579 2.584 687,502 +0.01(+0.23%)
May 18, 2007 2.584 2.602 2.574 2.579 732,997 +0.00(+0.17%)
May 17, 2007 2.584 2.610 2.571 2.574 676,451 -0.01(-0.43%)
May 16, 2007 2.570 2.593 2.555 2.585 941,084 +0.01(+0.20%)
May 15, 2007 2.573 2.582 2.562 2.580 1,052,112 +0.01(+0.52%)
May 14, 2007 2.570 2.583 2.552 2.567 1,748,457 +0.02(+0.75%)
May 11, 2007 2.567 2.596 2.378 2.548 1,069,717 -0.03(-1.03%)
May 10, 2007 2.561 2.607 2.561 2.574 524,288 -0.00(-0.06%)
May 09, 2007 2.587 2.620 2.555 2.576 1,028,365 +0.00(+0.00%)
May 08, 2007 2.613 2.617 2.567 2.576 926,824 -0.05(-1.80%)
May 07, 2007 2.601 2.627 2.595 2.623 853,309 +0.04(+1.49%)
May 04, 2007 2.592 2.602 2.570 2.584 589,502 -0.01(-0.23%)
May 03, 2007 2.583 2.595 2.574 2.590 887,347 +0.02(+0.80%)
May 02, 2007 2.518 2.573 2.518 2.570 711,519 +0.05(+1.87%)
May 01, 2007 2.525 2.537 2.487 2.522 682,044 -0.01(-0.41%)
Apr 30, 2007 2.552 2.562 2.525 2.533 741,360 -0.02(-0.92%)
Apr 27, 2007 2.568 2.577 2.548 2.556 536,246 -0.00(-0.17%)
Apr 26, 2007 2.562 2.570 2.546 2.561 488,733 +0.00(+0.06%)
Apr 25, 2007 2.584 2.592 2.555 2.559 700,069 -0.01(-0.34%)
Apr 24, 2007 2.577 2.584 2.562 2.568 496,039 -0.01(-0.51%)
Apr 23, 2007 2.620 2.620 2.570 2.582 501,943 -0.01(-0.46%)
Apr 20, 2007 2.632 2.632 2.584 2.593 595,447 -0.02(-0.73%)
Apr 19, 2007 2.615 2.635 2.570 2.613 923,289 +0.01(+0.34%)
Apr 18, 2007 2.582 2.604 2.556 2.604 813,033 +0.03(+1.21%)
Apr 17, 2007 2.546 2.583 2.540 2.573 1,037,790 +0.03(+1.04%)
Apr 16, 2007 2.614 2.614 2.540 2.546 1,359,234 -0.05(-1.82%)
Apr 13, 2007 2.636 2.636 2.570 2.593 993,480 -0.05(-1.79%)
Apr 12, 2007 2.651 2.651 2.620 2.641 624,028 -0.01(-0.45%)
Apr 11, 2007 2.651 2.652 2.617 2.652 822,296 +0.03(+1.18%)
Apr 10, 2007 2.652 2.652 2.608 2.621 1,292,002 +0.00(+0.00%)
Apr 09, 2007 2.614 2.644 2.601 2.621 2,173,588 +0.05(+2.01%)
Apr 05, 2007 2.582 2.605 2.570 2.570 705,175 -0.01(-0.23%)
Apr 04, 2007 2.553 2.583 2.521 2.576 427,060 +0.03(+1.34%)
Apr 03, 2007 2.519 2.558 2.503 2.542 674,318 +0.04(+1.41%)
Apr 02, 2007 2.511 2.530 2.503 2.506 694,354 -0.03(-0.99%)
Mar 30, 2007 2.545 2.545 2.512 2.531 319,384 +0.00(+0.12%)
Mar 29, 2007 2.525 2.540 2.500 2.528 694,462 +0.02(+0.77%)
Mar 28, 2007 2.508 2.525 2.490 2.509 530,660 +0.02(+0.83%)
Mar 27, 2007 2.531 2.539 2.487 2.488 613,296 +0.00(+0.06%)
Mar 26, 2007 2.522 2.539 2.474 2.487 659,293 -0.02(-0.94%)
Mar 23, 2007 2.511 2.519 2.505 2.511 548,549 +0.00(+0.00%)
Mar 22, 2007 2.503 2.511 2.488 2.511 1,025,020 +0.04(+1.61%)
Mar 21, 2007 2.519 2.524 2.455 2.471 853,478 -0.06(-2.39%)
Mar 20, 2007 2.534 2.545 2.525 2.531 518,404 +0.01(+0.53%)
Mar 19, 2007 2.522 2.533 2.488 2.518 785,237 +0.01(+0.41%)
Mar 16, 2007 2.511 2.531 2.488 2.508 568,037 +0.01(+0.24%)
Mar 15, 2007 2.452 2.528 2.452 2.502 850,390 +0.08(+3.29%)
Mar 14, 2007 2.452 2.499 2.392 2.422 531,886 -0.05(-1.91%)
Mar 13, 2007 2.527 2.545 2.446 2.469 593,612 -0.06(-2.28%)
Mar 12, 2007 2.514 2.530 2.509 2.527 256,283 +0.02(+0.71%)
Mar 09, 2007 2.524 2.539 2.478 2.509 576,278 -0.00(-0.18%)
Mar 08, 2007 2.511 2.542 2.503 2.514 557,318 +0.01(+0.41%)
Mar 07, 2007 2.500 2.545 2.500 2.503 747,691 +0.00(+0.12%)
Mar 06, 2007 2.517 2.517 2.437 2.500 1,035,265 -0.02(-0.76%)
Mar 05, 2007 2.542 2.559 2.474 2.519 1,046,099 -0.05(-1.78%)
Mar 02, 2007 2.573 2.589 2.549 2.565 649,183 -0.00(-0.06%)
Mar 01, 2007 2.548 2.584 2.512 2.567 636,880 -0.01(-0.34%)
Feb 28, 2007 2.556 2.602 2.539 2.576 1,390,029 +0.03(+1.10%)
Feb 27, 2007 2.577 2.586 2.525 2.548 1,178,002 -0.04(-1.54%)
Feb 26, 2007 2.556 2.599 2.556 2.587 647,870 +0.00(+0.00%)
Feb 23, 2007 2.574 2.602 2.558 2.587 859,464 +0.01(+0.34%)
Feb 22, 2007 2.582 2.607 2.548 2.579 766,461 -0.01(-0.34%)
Feb 21, 2007 2.614 2.614 2.577 2.587 1,256,629 -0.02(-0.90%)
Feb 20, 2007 2.599 2.621 2.584 2.611 1,531,717 +0.01(+0.57%)
Feb 16, 2007 2.550 2.601 2.549 2.596 2,187,164 +0.06(+2.21%)
Feb 15, 2007 2.511 2.548 2.488 2.540 910,965 +0.03(+1.12%)
Feb 14, 2007 2.474 2.534 2.455 2.512 1,384,660 +0.06(+2.35%)
Feb 13, 2007 2.474 2.474 2.332 2.455 2,374,923 -0.01(-0.36%)
Feb 12, 2007 2.539 2.553 2.416 2.463 2,883,774 -0.08(-2.97%)
Feb 09, 2007 2.540 2.564 2.514 2.539 629,405 +0.01(+0.53%)
Feb 08, 2007 2.545 2.562 2.521 2.525 943,075 -0.01(-0.45%)
Feb 07, 2007 2.590 2.607 2.518 2.537 1,278,934 -0.06(-2.40%)
Feb 06, 2007 2.602 2.605 2.584 2.599 648,019 +0.00(+0.00%)
Feb 05, 2007 2.602 2.605 2.586 2.599 528,331 +0.00(+0.00%)
Feb 02, 2007 2.605 2.605 2.595 2.599 255,593 -0.00(-0.06%)
Feb 01, 2007 2.607 2.607 2.593 2.601 387,902 +0.00(+0.06%)
Jan 31, 2007 2.602 2.605 2.592 2.599 613,106 -0.00(-0.17%)
Jan 30, 2007 2.607 2.611 2.586 2.604 398,493 +0.01(+0.28%)
Jan 29, 2007 2.611 2.611 2.587 2.596 582,345 -0.01(-0.40%)
Jan 26, 2007 2.604 2.610 2.584 2.607 893,949 +0.00(+0.11%)
Jan 25, 2007 2.620 2.620 2.593 2.604 549,457 -0.01(-0.23%)
Jan 24, 2007 2.621 2.621 2.605 2.610 883,779 -0.00(-0.06%)
Jan 23, 2007 2.614 2.621 2.586 2.611 1,530,843 +0.01(+0.45%)
Jan 22, 2007 2.618 2.618 2.589 2.599 755,126 -0.00(-0.06%)
Jan 19, 2007 2.586 2.611 2.550 2.601 954,220 +0.04(+1.38%)
Jan 18, 2007 2.598 2.599 2.550 2.565 616,803 -0.03(-1.25%)
Jan 17, 2007 2.595 2.599 2.570 2.598 698,241 +0.01(+0.57%)
Jan 16, 2007 2.592 2.592 2.571 2.583 596,348 +0.01(+0.52%)
Jan 12, 2007 2.584 2.587 2.562 2.570 525,013 -0.01(-0.34%)
Jan 11, 2007 2.565 2.583 2.540 2.579 823,204 +0.01(+0.58%)
Jan 10, 2007 2.540 2.564 2.540 2.564 546,972 +0.02(+0.70%)
Jan 09, 2007 2.545 2.557 2.512 2.546 653,429 -0.01(-0.20%)
Jan 08, 2007 2.561 2.561 2.503 2.551 630,698 -0.00(-0.14%)
Jan 05, 2007 2.584 2.584 2.533 2.555 755,458 -0.02(-0.80%)
Jan 04, 2007 2.562 2.582 2.561 2.576 797,730 +0.01(+0.46%)
Jan 03, 2007 2.553 2.573 2.540 2.564 1,471,182 +0.03(+1.34%)
Dec 29, 2006 2.565 2.565 2.524 2.530 748,639 -0.03(-1.04%)
Dec 28, 2006 2.565 2.566 2.553 2.556 697,428 -0.01(-0.29%)
Dec 27, 2006 2.589 2.590 2.539 2.564 1,277,011 -0.05(-1.81%)
Dec 26, 2006 2.642 2.642 2.584 2.611 1,296,688 +0.00(+0.17%)
Dec 22, 2006 2.614 2.614 2.604 2.607 660,789 +0.00(+0.11%)
Dec 21, 2006 2.627 2.627 2.604 2.604 1,027,281 -0.02(-0.79%)
Dec 20, 2006 2.615 2.624 2.608 2.624 2,063,102 +0.02(+0.68%)
Dec 19, 2006 2.621 2.624 2.602 2.607 2,236,994 +0.00(+0.11%)
Dec 18, 2006 2.630 2.636 2.599 2.604 1,859,796 -0.01(-0.40%)
Dec 15, 2006 2.598 2.621 2.586 2.614 6,570,134 -0.11(-3.96%)
Dec 14, 2006 2.698 2.728 2.658 2.722 773,896 +0.00(+0.16%)
Dec 13, 2006 2.698 2.717 2.671 2.717 742,349 +0.00(+0.05%)
Dec 12, 2006 2.784 2.787 2.583 2.716 1,651,479 -0.06(-2.13%)
Dec 11, 2006 2.771 2.802 2.747 2.775 829,501 +0.01(+0.27%)
Dec 08, 2006 2.753 2.799 2.723 2.768 823,075 +0.03(+0.92%)
Dec 07, 2006 2.731 2.760 2.698 2.742 815,864 +0.01(+0.54%)
Dec 06, 2006 2.673 2.738 2.673 2.728 1,080,923 +0.06(+2.10%)
Dec 05, 2006 2.691 2.691 2.657 2.672 1,006,947 +0.02(+0.67%)
Dec 04, 2006 2.635 2.658 2.635 2.654 815,302 +0.03(+1.01%)
Dec 01, 2006 2.584 2.627 2.562 2.627 928,171 +0.02(+0.79%)
Nov 30, 2006 2.571 2.614 2.527 2.607 823,380 +0.04(+1.50%)
Nov 29, 2006 2.511 2.570 2.509 2.568 1,286,233 +0.06(+2.47%)
Nov 28, 2006 2.496 2.508 2.484 2.506 934,116 +0.01(+0.41%)
Nov 27, 2006 2.496 2.509 2.488 2.496 573,000 -0.01(-0.30%)
Nov 24, 2006 2.500 2.511 2.496 2.503 207,016 -0.01(-0.23%)
Nov 22, 2006 2.511 2.525 2.506 2.509 628,247 -0.00(-0.06%)
Nov 21, 2006 2.503 2.515 2.503 2.511 616,113 +0.00(+0.11%)
Nov 20, 2006 2.512 2.531 2.501 2.508 469,604 -0.00(-0.16%)
Nov 17, 2006 2.494 2.512 2.488 2.512 679,153 +0.00(+0.06%)
Nov 16, 2006 2.497 2.517 2.494 2.511 837,105 +0.02(+0.83%)
Nov 15, 2006 2.525 2.539 2.483 2.490 805,890 -0.01(-0.53%)
Nov 14, 2006 2.519 2.528 2.474 2.503 970,200 -0.02(-0.76%)
Nov 13, 2006 2.549 2.555 2.522 2.522 811,523 -0.03(-0.99%)
Nov 10, 2006 2.548 2.558 2.542 2.548 954,586 +0.01(+0.35%)
Nov 09, 2006 2.525 2.561 2.525 2.539 362,808 -0.01(-0.46%)
Nov 08, 2006 2.533 2.552 2.503 2.550 435,653 +0.02(+0.70%)
Nov 07, 2006 2.573 2.573 2.531 2.533 289,557 -0.02(-0.87%)
Nov 06, 2006 2.570 2.577 2.549 2.555 425,957 -0.01(-0.46%)
Nov 03, 2006 2.561 2.580 2.552 2.567 513,949 +0.02(+0.87%)
Nov 02, 2006 2.531 2.574 2.531 2.545 1,021,655 +0.01(+0.53%)
Nov 01, 2006 2.511 2.540 2.506 2.531 745,138 +0.03(+1.00%)
Oct 31, 2006 2.503 2.525 2.496 2.506 359,836 +0.00(+0.06%)
Oct 30, 2006 2.531 2.531 2.488 2.505 310,541 -0.01(-0.35%)
Oct 27, 2006 2.528 2.528 2.504 2.514 471,642 +0.00(+0.12%)
Oct 26, 2006 2.545 2.545 2.511 2.511 469,963 -0.03(-1.16%)
Oct 25, 2006 2.490 2.540 2.474 2.540 468,141 +0.05(+1.84%)
Oct 24, 2006 2.481 2.511 2.475 2.494 435,524 -0.01(-0.41%)
Oct 23, 2006 2.483 2.511 2.466 2.505 419,118 +0.03(+1.19%)
Oct 20, 2006 2.477 2.484 2.460 2.475 410,633 +0.01(+0.24%)
Oct 19, 2006 2.469 2.481 2.457 2.469 353,870 +0.00(+0.12%)
Oct 18, 2006 2.466 2.484 2.450 2.466 344,878 +0.01(+0.48%)
Oct 17, 2006 2.468 2.472 2.441 2.455 522,697 -0.00(-0.12%)
Oct 16, 2006 2.453 2.477 2.438 2.457 817,536 +0.03(+1.16%)
Oct 13, 2006 2.437 2.452 2.409 2.429 875,775 -0.00(-0.06%)
Oct 12, 2006 2.400 2.437 2.400 2.431 528,331 +0.03(+1.29%)
Oct 11, 2006 2.363 2.404 2.363 2.400 360,398 +0.01(+0.62%)
Oct 10, 2006 2.360 2.388 2.356 2.385 765,391 +0.03(+1.06%)
Oct 09, 2006 2.348 2.360 2.336 2.360 298,996 +0.02(+0.82%)
Oct 06, 2006 2.361 2.361 2.330 2.341 482,124 -0.01(-0.51%)
Oct 05, 2006 2.304 2.356 2.299 2.353 801,136 +0.05(+2.12%)
Oct 04, 2006 2.310 2.314 2.295 2.304 689,723 -0.01(-0.26%)
Oct 03, 2006 2.304 2.325 2.299 2.310 489,620 +0.00(+0.06%)
Oct 02, 2006 2.316 2.325 2.282 2.308 460,084 +0.01(+0.58%)
Sep 29, 2006 2.319 2.319 2.282 2.295 688,165 -0.01(-0.58%)
Sep 28, 2006 2.316 2.326 2.276 2.308 389,534 +0.02(+0.97%)
Sep 27, 2006 2.319 2.319 2.277 2.286 521,932 -0.03(-1.09%)
Sep 26, 2006 2.330 2.332 2.270 2.311 502,566 +0.00(+0.19%)
Sep 25, 2006 2.319 2.333 2.289 2.307 398,296 -0.02(-0.83%)
Sep 22, 2006 2.304 2.345 2.298 2.326 430,805 +0.04(+1.94%)
Sep 21, 2006 2.344 2.348 2.263 2.282 733,336 -0.07(-2.95%)
Sep 20, 2006 2.338 2.375 2.338 2.351 765,086 -0.06(-2.57%)
Sep 19, 2006 2.409 2.422 2.401 2.413 905,873 +0.01(+0.62%)
Sep 18, 2006 2.385 2.401 2.348 2.398 647,524 +0.02(+0.81%)
Sep 15, 2006 2.392 2.400 2.363 2.379 604,094 -0.01(-0.56%)
Sep 14, 2006 2.407 2.422 2.366 2.392 1,089,211 +0.01(+0.37%)
Sep 13, 2006 2.421 2.422 2.370 2.384 673,655 -0.02(-0.86%)
Sep 12, 2006 2.400 2.426 2.386 2.404 909,902 +0.01(+0.31%)
Sep 11, 2006 2.422 2.422 2.385 2.397 636,596 -0.01(-0.31%)
Sep 08, 2006 2.437 2.437 2.385 2.404 858,191 -0.02(-0.97%)
Sep 07, 2006 2.404 2.432 2.370 2.428 2,101,786 +0.03(+1.36%)
Sep 06, 2006 2.407 2.407 2.384 2.395 1,265,581 -0.00(-0.06%)
Sep 05, 2006 2.412 2.412 2.384 2.397 1,479,416 +0.01(+0.43%)
Sep 01, 2006 2.363 2.400 2.361 2.387 1,124,902 +0.06(+2.60%)
Aug 31, 2006 2.336 2.351 2.319 2.326 687,671 +0.00(+0.00%)
Aug 30, 2006 2.319 2.338 2.307 2.326 1,110,351 +0.01(+0.45%)
Aug 29, 2006 2.319 2.319 2.311 2.316 478,332 -0.00(-0.13%)
Aug 28, 2006 2.302 2.319 2.302 2.319 1,150,700 +0.01(+0.38%)
Aug 25, 2006 2.333 2.348 2.299 2.310 728,095 +0.00(+0.06%)
Aug 24, 2006 2.304 2.319 2.295 2.308 880,211 +0.02(+0.71%)
Aug 23, 2006 2.289 2.304 2.286 2.292 840,132 +0.00(+0.13%)
Aug 22, 2006 2.289 2.302 2.270 2.289 815,430 +0.01(+0.45%)
Aug 21, 2006 2.280 2.280 2.260 2.279 446,060 +0.01(+0.56%)
Aug 18, 2006 2.280 2.282 2.263 2.266 369,606 -0.01(-0.23%)
Aug 17, 2006 2.261 2.296 2.261 2.271 601,670 -0.01(-0.26%)
Aug 16, 2006 2.304 2.304 2.276 2.277 763,258 -0.01(-0.52%)
Aug 15, 2006 2.283 2.311 2.271 2.289 506,317 +0.00(+0.06%)
Aug 14, 2006 2.276 2.319 2.258 2.288 870,318 +0.02(+1.04%)
Aug 11, 2006 2.239 2.274 2.230 2.264 3,527,798 +0.00(+0.20%)
Aug 10, 2006 2.390 2.390 2.258 2.260 605,198 -0.09(-3.65%)
Aug 09, 2006 2.353 2.353 2.322 2.345 372,972 +0.02(+0.83%)
Aug 08, 2006 2.304 2.326 2.288 2.326 428,245 +0.04(+1.68%)
Aug 07, 2006 2.363 2.363 2.252 2.288 835,791 -0.08(-3.19%)
Aug 04, 2006 2.392 2.394 2.322 2.363 445,871 -0.02(-0.93%)
Aug 03, 2006 2.437 2.450 2.378 2.385 369,281 -0.02(-0.86%)
Aug 02, 2006 2.477 2.478 2.406 2.406 367,988 -0.07(-2.86%)
Aug 01, 2006 2.429 2.488 2.407 2.477 428,658 +0.08(+3.45%)
Jul 31, 2006 2.392 2.407 2.364 2.394 67,854 +0.02(+0.68%)
Jul 28, 2006 2.386 2.407 2.369 2.378 28,459 +0.01(+0.37%)
Jul 27, 2006 2.415 2.415 2.367 2.369 88,872 +0.00(+0.00%)
Jul 26, 2006 2.348 2.400 2.348 2.369 122,044 +0.03(+1.07%)
Jul 25, 2006 2.348 2.388 2.339 2.344 74,530 -0.00(-0.06%)
Jul 24, 2006 2.392 2.392 2.345 2.345 63,121 -0.02(-1.00%)
Jul 21, 2006 2.326 2.387 2.326 2.369 107,127 +0.03(+1.45%)
Jul 20, 2006 2.408 2.408 2.317 2.335 170,499 -0.07(-2.77%)
Jul 19, 2006 2.406 2.407 2.395 2.401 116,112 -0.00(-0.18%)
Jul 18, 2006 2.400 2.422 2.392 2.406 45,367 +0.02(+0.87%)
Jul 17, 2006 2.378 2.421 2.378 2.385 49,748 +0.00(+0.12%)
Jul 14, 2006 2.392 2.392 2.378 2.382 63,121 -0.01(-0.31%)
Jul 13, 2006 2.413 2.416 2.390 2.390 78,668 -0.01(-0.25%)
Jul 12, 2006 2.407 2.435 2.394 2.395 161,710 +0.01(+0.43%)
Jul 11, 2006 2.410 2.410 2.379 2.385 137,252 -0.00(-0.12%)
Jul 10, 2006 2.416 2.418 2.366 2.388 118,848 +0.00(+0.00%)
Jul 07, 2006 2.415 2.422 2.378 2.388 132,079 -0.00(-0.06%)
Jul 06, 2006 2.432 2.432 2.366 2.390 99,401 -0.02(-0.68%)
Jul 05, 2006 2.452 2.452 2.372 2.406 124,522 -0.03(-1.27%)
Jul 03, 2006 2.511 2.511 2.432 2.437 246,946 -0.07(-2.88%)
Jun 30, 2006 2.447 2.509 2.425 2.509 188,957 +0.06(+2.53%)
Jun 29, 2006 2.450 2.462 2.390 2.447 196,365 +0.03(+1.10%)
Jun 28, 2006 2.444 2.466 2.418 2.421 99,191 -0.02(-0.73%)
Jun 27, 2006 2.376 2.440 2.376 2.438 80,503 +0.05(+1.98%)
Jun 26, 2006 2.426 2.437 2.384 2.391 99,536 -0.03(-1.40%)
Jun 23, 2006 2.459 2.465 2.425 2.425 188,720 -0.01(-0.48%)
Jun 22, 2006 2.444 2.466 2.425 2.437 142,026 +0.01(+0.24%)
Jun 21, 2006 2.429 2.444 2.412 2.431 171,704 -0.02(-0.90%)
Jun 20, 2006 2.468 2.468 2.440 2.453 86,333 +0.00(+0.19%)
Jun 19, 2006 2.446 2.450 2.437 2.448 136,792 +0.01(+0.53%)
Jun 16, 2006 2.437 2.441 2.407 2.435 116,356 +0.00(+0.00%)
Jun 15, 2006 2.370 2.435 2.370 2.435 243,987 +0.09(+3.91%)
Jun 14, 2006 2.365 2.365 2.313 2.344 144,260 +0.00(+0.19%)
Jun 13, 2006 2.341 2.351 2.333 2.339 133,453 +0.00(+0.00%)
Jun 12, 2006 2.382 2.382 2.333 2.339 151,506 -0.01(-0.38%)
Jun 09, 2006 2.361 2.381 2.348 2.348 57,216 -0.01(-0.31%)
Jun 08, 2006 2.333 2.382 2.298 2.356 312,857 +0.02(+0.76%)
Jun 07, 2006 2.335 2.398 2.335 2.338 39,543 -0.02(-0.75%)
Jun 06, 2006 2.382 2.394 2.345 2.356 409,949 -0.04(-1.48%)
Jun 05, 2006 2.437 2.437 2.382 2.391 142,893 -0.03(-1.16%)
Jun 02, 2006 2.429 2.434 2.400 2.419 106,917 +0.02(+0.92%)
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.