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 29, 2009 1.423 1.444 1.388 1.401 12,120,323 -0.02(-1.50%)
May 28, 2009 1.368 1.433 1.357 1.423 5,587,421 +0.07(+5.49%)
May 27, 2009 1.415 1.429 1.324 1.349 5,506,030 -0.07(-4.98%)
May 26, 2009 1.396 1.423 1.387 1.419 5,899,726 +0.03(+2.01%)
May 22, 2009 1.373 1.415 1.365 1.391 4,649,340 +0.02(+1.80%)
May 21, 2009 1.354 1.378 1.352 1.367 7,182,608 +0.01(+0.73%)
May 20, 2009 1.342 1.362 1.339 1.357 30,508,812 -0.03(-2.48%)
May 19, 2009 1.556 1.556 1.349 1.391 8,892,874 -0.24(-14.55%)
May 18, 2009 1.595 1.679 1.582 1.628 1,984,705 +0.06(+3.67%)
May 15, 2009 1.617 1.638 1.563 1.571 1,354,503 -0.03(-2.05%)
May 14, 2009 1.563 1.641 1.538 1.604 1,665,761 +0.04(+2.63%)
May 13, 2009 1.625 1.630 1.563 1.563 1,661,451 -0.08(-5.00%)
May 12, 2009 1.661 1.743 1.630 1.645 2,055,967 -0.06(-3.66%)
May 11, 2009 1.742 1.759 1.683 1.707 2,961,180 -0.02(-0.95%)
May 08, 2009 1.645 1.730 1.645 1.724 3,399,660 +0.09(+5.75%)
May 07, 2009 1.612 1.645 1.563 1.630 4,303,049 +0.09(+5.99%)
May 06, 2009 1.591 1.592 1.516 1.538 1,551,721 -0.02(-1.48%)
May 05, 2009 1.544 1.563 1.513 1.561 1,906,664 +0.03(+2.26%)
May 04, 2009 1.528 1.541 1.505 1.526 2,205,781 +0.02(+1.42%)
May 01, 2009 1.495 1.523 1.485 1.505 1,797,378 +0.01(+0.88%)
Apr 30, 2009 1.492 1.510 1.482 1.492 2,572,257 +0.02(+1.57%)
Apr 29, 2009 1.438 1.470 1.431 1.469 2,158,194 +0.05(+3.84%)
Apr 28, 2009 1.415 1.438 1.398 1.415 2,318,532 -0.00(-0.12%)
Apr 27, 2009 1.423 1.433 1.400 1.416 2,033,125 +0.01(+0.47%)
Apr 24, 2009 1.400 1.436 1.398 1.410 2,197,525 +0.01(+0.82%)
Apr 23, 2009 1.316 1.398 1.283 1.398 4,041,992 +0.09(+6.92%)
Apr 22, 2009 1.314 1.340 1.257 1.308 8,290,992 -0.14(-9.66%)
Apr 21, 2009 1.365 1.483 1.357 1.447 1,448,820 +0.09(+6.93%)
Apr 20, 2009 1.482 1.485 1.354 1.354 1,593,399 -0.15(-9.96%)
Apr 17, 2009 1.510 1.528 1.498 1.503 906,550 +0.00(+0.11%)
Apr 16, 2009 1.523 1.523 1.454 1.502 1,287,022 -0.01(-0.54%)
Apr 15, 2009 1.482 1.513 1.461 1.510 1,128,605 +0.05(+3.61%)
Apr 14, 2009 1.515 1.515 1.447 1.457 1,112,877 -0.06(-3.90%)
Apr 13, 2009 1.447 1.521 1.447 1.516 1,072,263 +0.03(+2.22%)
Apr 09, 2009 1.390 1.492 1.383 1.484 1,240,669 +0.12(+8.54%)
Apr 08, 2009 1.365 1.382 1.355 1.367 1,071,199 +0.01(+0.48%)
Apr 07, 2009 1.400 1.411 1.359 1.360 1,023,861 -0.06(-4.28%)
Apr 06, 2009 1.431 1.431 1.382 1.421 833,999 -0.01(-0.69%)
Apr 03, 2009 1.357 1.447 1.357 1.431 1,134,740 -0.02(-1.25%)
Apr 02, 2009 1.405 1.457 1.372 1.449 1,708,217 +0.10(+7.05%)
Apr 01, 2009 1.380 1.380 1.347 1.354 1,832,392 -0.05(-3.40%)
Mar 31, 2009 1.423 1.439 1.334 1.401 1,588,365 +0.00(+0.24%)
Mar 30, 2009 1.470 1.480 1.357 1.398 1,333,551 -0.14(-8.94%)
Mar 26, 2009 1.542 1.564 1.482 1.535 1,709,903 +0.02(+1.56%)
Mar 25, 2009 1.543 1.561 1.450 1.512 2,028,265 +0.06(+4.35%)
Mar 24, 2009 1.474 1.513 1.442 1.449 1,814,212 -0.01(-0.86%)
Mar 23, 2009 1.382 1.464 1.312 1.461 1,530,365 +0.17(+12.77%)
Mar 20, 2009 1.416 1.419 1.296 1.296 1,127,963 -0.10(-7.01%)
Mar 19, 2009 1.395 1.457 1.387 1.394 1,316,680 +0.02(+1.38%)
Mar 18, 2009 1.201 1.376 1.193 1.375 1,405,472 +0.17(+14.59%)
Mar 17, 2009 1.187 1.230 1.140 1.200 1,496,693 +0.02(+1.47%)
Mar 16, 2009 1.214 1.258 1.178 1.182 1,312,588 -0.02(-1.70%)
Mar 13, 2009 1.215 1.261 1.184 1.203 937,387 -0.01(-0.65%)
Mar 12, 2009 1.121 1.222 1.075 1.211 1,530,727 +0.09(+7.71%)
Mar 11, 2009 1.167 1.201 1.104 1.124 926,907 -0.03(-2.33%)
Mar 10, 2009 1.031 1.155 0.9947 1.151 1,192,604 +0.15(+14.42%)
Mar 09, 2009 1.020 1.064 0.9742 1.006 1,243,690 -0.03(-3.04%)
Mar 06, 2009 1.105 1.108 1.014 1.037 1,375,504 -0.06(-5.05%)
Mar 05, 2009 1.154 1.154 1.064 1.092 1,296,076 -0.09(-7.72%)
Mar 04, 2009 1.130 1.222 1.064 1.184 1,884,138 -0.02(-1.96%)
Mar 02, 2009 1.253 1.269 1.208 1.208 1,391,205 -0.07(-5.31%)
Feb 27, 2009 1.266 1.359 1.261 1.275 1,273,422 -0.02(-1.46%)
Feb 26, 2009 1.277 1.321 1.253 1.294 1,542,678 +0.01(+0.86%)
Feb 25, 2009 1.316 1.321 1.214 1.283 1,390,704 -0.02(-1.69%)
Feb 24, 2009 1.267 1.312 1.217 1.305 1,754,556 +0.05(+3.63%)
Feb 23, 2009 1.308 1.316 1.250 1.260 1,937,748 -0.03(-2.32%)
Feb 20, 2009 1.307 1.321 1.261 1.289 2,600,880 -0.04(-3.20%)
Feb 19, 2009 1.381 1.403 1.327 1.332 1,204,410 -0.03(-2.31%)
Feb 18, 2009 1.351 1.406 1.330 1.364 2,952,388 +0.02(+1.65%)
Feb 17, 2009 1.403 1.409 1.316 1.341 2,419,579 -0.07(-4.81%)
Feb 13, 2009 1.419 1.449 1.381 1.409 2,532,693 -0.03(-2.30%)
Feb 12, 2009 1.435 1.483 1.422 1.442 2,451,069 -0.06(-4.29%)
Feb 11, 2009 1.570 1.668 1.493 1.507 2,115,991 -0.08(-5.16%)
Feb 10, 2009 1.690 1.709 1.521 1.589 2,645,273 -0.12(-7.01%)
Feb 09, 2009 1.663 1.725 1.660 1.709 554,681 +0.03(+1.78%)
Feb 06, 2009 1.671 1.682 1.578 1.679 1,891,407 +0.00(+0.00%)
Feb 05, 2009 1.673 1.726 1.663 1.679 1,183,945 -0.01(-0.84%)
Feb 04, 2009 1.725 1.767 1.674 1.693 669,565 -0.03(-1.47%)
Feb 03, 2009 1.734 1.734 1.699 1.718 1,196,994 +0.01(+0.55%)
Feb 02, 2009 1.715 1.726 1.658 1.709 1,516,676 +0.00(+0.09%)
Jan 30, 2009 1.789 1.794 1.696 1.707 1,367,448 -0.06(-3.65%)
Jan 29, 2009 1.811 1.833 1.772 1.772 1,015,699 -0.06(-3.35%)
Jan 28, 2009 1.766 1.860 1.766 1.833 1,248,219 +0.08(+4.40%)
Jan 27, 2009 1.718 1.761 1.709 1.756 829,164 +0.04(+2.11%)
Jan 26, 2009 1.731 1.799 1.599 1.720 820,607 -0.03(-1.89%)
Jan 23, 2009 1.673 1.772 1.671 1.753 677,304 +0.03(+1.55%)
Jan 22, 2009 1.766 1.778 1.696 1.726 509,305 -0.08(-4.62%)
Jan 21, 2009 1.673 1.811 1.673 1.810 907,959 +0.12(+6.89%)
Jan 20, 2009 1.821 1.821 1.677 1.693 1,576,128 -0.13(-7.33%)
Jan 16, 2009 1.892 1.892 1.743 1.827 1,097,710 -0.05(-2.52%)
Jan 15, 2009 1.892 1.937 1.799 1.874 1,188,189 -0.02(-0.92%)
Jan 14, 2009 1.841 1.928 1.786 1.892 1,476,939 +0.02(+0.84%)
Jan 13, 2009 1.841 1.933 1.822 1.876 678,833 +0.02(+0.93%)
Jan 12, 2009 1.859 1.925 1.843 1.859 983,962 -0.01(-0.76%)
Jan 09, 2009 1.999 2.010 1.857 1.873 956,494 -0.14(-6.82%)
Jan 08, 2009 1.917 2.010 1.917 2.010 946,788 +0.06(+2.82%)
Jan 07, 2009 1.950 1.993 1.917 1.955 716,286 -0.03(-1.59%)
Jan 06, 2009 2.041 2.041 1.743 1.986 1,618,447 -0.05(-2.25%)
Jan 05, 2009 1.917 2.034 1.907 2.032 1,659,826 +0.11(+5.83%)
Jan 02, 2009 1.896 1.963 1.871 1.920 759,816 +0.03(+1.75%)
Dec 31, 2008 1.811 1.909 1.781 1.887 1,386,663 +0.09(+5.00%)
Dec 30, 2008 1.811 1.819 1.751 1.797 1,418,812 +0.00(+0.09%)
Dec 29, 2008 1.797 1.805 1.695 1.796 1,379,526 +0.01(+0.83%)
Dec 26, 2008 1.790 1.811 1.761 1.781 906,811 +0.01(+0.69%)
Dec 24, 2008 1.794 1.794 1.740 1.768 830,553 +0.01(+0.78%)
Dec 23, 2008 1.759 1.762 1.715 1.755 891,528 +0.00(+0.09%)
Dec 22, 2008 1.729 1.761 1.697 1.753 1,668,026 +0.05(+2.95%)
Dec 19, 2008 1.800 1.802 1.694 1.703 4,494,456 +0.02(+1.18%)
Dec 18, 2008 1.775 1.818 1.683 1.683 1,139,887 -0.07(-4.08%)
Dec 17, 2008 1.674 1.755 1.647 1.755 1,258,163 +0.05(+2.67%)
Dec 16, 2008 1.698 1.724 1.628 1.709 1,060,673 +0.05(+3.12%)
Dec 15, 2008 1.712 1.714 1.642 1.657 895,431 -0.05(-2.85%)
Dec 12, 2008 1.593 1.711 1.572 1.706 812,103 +0.08(+5.06%)
Dec 11, 2008 1.603 1.685 1.598 1.624 1,331,812 -0.00(-0.28%)
Dec 10, 2008 1.651 1.705 1.563 1.628 1,481,719 +0.04(+2.69%)
Dec 09, 2008 1.615 1.747 1.577 1.586 1,281,502 -0.09(-5.44%)
Dec 08, 2008 1.732 1.750 1.625 1.677 1,876,562 -0.01(-0.63%)
Dec 05, 2008 1.630 1.735 1.560 1.688 1,210,921 +0.04(+2.21%)
Dec 04, 2008 1.741 1.810 1.641 1.651 1,013,083 -0.12(-6.87%)
Dec 03, 2008 1.665 1.794 1.619 1.773 1,196,131 -0.03(-1.44%)
Dec 02, 2008 1.680 1.799 1.662 1.799 1,052,184 +0.14(+8.44%)
Dec 01, 2008 1.852 1.863 1.657 1.659 1,404,857 -0.26(-13.63%)
Nov 28, 2008 1.823 1.939 1.791 1.921 834,857 +0.14(+7.86%)
Nov 26, 2008 1.609 1.781 1.560 1.781 1,124,769 +0.13(+8.13%)
Nov 25, 2008 1.533 1.667 1.531 1.647 3,016,364 +0.01(+0.65%)
Nov 24, 2008 1.511 1.648 1.450 1.636 1,738,751 +0.18(+11.98%)
Nov 21, 2008 1.368 1.470 1.240 1.461 2,109,618 +0.11(+7.99%)
Nov 20, 2008 1.388 1.414 1.318 1.353 1,776,269 -0.06(-4.31%)
Nov 19, 2008 1.423 1.458 1.408 1.414 1,092,093 -0.03(-2.31%)
Nov 18, 2008 1.522 1.549 1.403 1.447 1,254,937 -0.07(-4.90%)
Nov 17, 2008 1.507 1.522 1.390 1.522 865,988 +0.00(+0.20%)
Nov 14, 2008 1.522 1.583 1.508 1.519 917,475 -0.07(-4.41%)
Nov 13, 2008 1.379 1.627 1.379 1.589 1,198,299 +0.08(+5.35%)
Nov 12, 2008 1.531 1.613 1.469 1.508 975,388 -0.06(-3.60%)
Nov 11, 2008 1.565 1.627 1.446 1.565 1,752,589 -0.04(-2.56%)
Nov 10, 2008 1.723 1.773 1.531 1.606 1,517,975 -0.02(-1.03%)
Nov 07, 2008 1.813 1.837 1.606 1.622 1,044,358 -0.13(-7.63%)
Nov 06, 2008 1.800 1.892 1.692 1.756 788,476 -0.07(-3.67%)
Nov 05, 2008 1.889 1.940 1.823 1.823 895,766 -0.10(-5.30%)
Nov 04, 2008 1.945 1.956 1.857 1.925 700,089 +0.02(+1.12%)
Nov 03, 2008 1.890 1.979 1.854 1.904 684,458 -0.01(-0.56%)
Oct 31, 2008 1.826 1.915 1.788 1.915 1,113,126 +0.09(+4.66%)
Oct 30, 2008 1.899 1.899 1.750 1.829 768,304 +0.02(+1.26%)
Oct 29, 2008 1.826 1.842 1.724 1.807 758,744 -0.02(-0.84%)
Oct 28, 2008 1.622 1.826 1.600 1.822 1,236,323 +0.26(+16.89%)
Oct 27, 2008 1.607 1.639 1.543 1.558 863,130 -0.05(-3.40%)
Oct 24, 2008 1.461 1.653 1.370 1.613 1,452,605 +0.05(+3.41%)
Oct 23, 2008 1.606 1.637 1.510 1.560 1,134,421 -0.02(-0.97%)
Oct 22, 2008 1.676 1.734 1.565 1.575 1,263,564 -0.16(-9.13%)
Oct 21, 2008 1.835 1.835 1.714 1.734 1,070,003 -0.13(-7.10%)
Oct 20, 2008 1.858 1.886 1.820 1.866 682,303 +0.04(+1.91%)
Oct 17, 2008 1.857 1.921 1.796 1.831 1,670,668 -0.07(-3.84%)
Oct 16, 2008 1.826 1.904 1.750 1.904 1,239,464 +0.14(+8.12%)
Oct 15, 2008 1.826 1.826 1.750 1.761 1,513,468 -0.12(-6.39%)
Oct 14, 2008 2.131 2.131 1.826 1.881 2,814,248 +0.02(+0.90%)
Oct 13, 2008 1.695 1.864 1.635 1.864 2,902,083 +0.23(+13.85%)
Oct 10, 2008 0.9345 1.674 0.8995 1.638 4,668,142 +0.68(+71.07%)
Oct 09, 2008 1.329 1.338 0.8721 0.9573 4,059,928 -0.37(-27.87%)
Oct 08, 2008 1.405 1.425 1.143 1.327 2,739,252 -0.13(-9.17%)
Oct 07, 2008 1.692 1.715 1.446 1.461 1,132,265 -0.24(-13.90%)
Oct 06, 2008 1.770 1.787 1.583 1.697 2,486,366 -0.13(-6.93%)
Oct 03, 2008 1.857 1.979 1.823 1.823 1,009,738 -0.10(-5.07%)
Oct 02, 2008 1.979 1.979 1.904 1.921 691,429 -0.07(-3.52%)
Oct 01, 2008 1.979 2.001 1.805 1.991 708,880 +0.04(+2.11%)
Sep 30, 2008 1.902 1.974 1.858 1.950 1,346,537 +0.10(+5.43%)
Sep 29, 2008 1.980 2.055 1.843 1.849 1,411,809 -0.17(-8.30%)
Sep 26, 2008 1.971 2.055 1.925 2.017 1,219,148 +0.01(+0.33%)
Sep 25, 2008 1.994 2.035 1.957 2.010 1,895,736 +0.09(+4.61%)
Sep 24, 2008 1.941 1.994 1.892 1.921 1,294,286 +0.00(+0.23%)
Sep 23, 2008 1.898 1.918 1.821 1.917 1,456,073 +0.11(+5.96%)
Sep 22, 2008 1.817 1.898 1.808 1.809 1,723,061 -0.00(-0.08%)
Sep 19, 2008 2.155 2.155 1.752 1.811 7,440,658 -0.09(-4.59%)
Sep 18, 2008 1.780 1.927 1.772 1.898 2,708,380 +0.15(+8.35%)
Sep 17, 2008 1.839 1.846 1.693 1.752 2,152,635 -0.11(-5.87%)
Sep 16, 2008 1.824 1.861 1.703 1.861 1,860,905 +0.01(+0.64%)
Sep 15, 2008 1.861 1.920 1.846 1.849 1,418,684 -0.10(-4.94%)
Sep 12, 2008 1.899 1.960 1.899 1.945 638,628 +0.03(+1.39%)
Sep 11, 2008 1.935 1.935 1.890 1.918 1,094,528 -0.03(-1.52%)
Sep 10, 2008 2.001 2.001 1.923 1.948 1,387,909 -0.03(-1.27%)
Sep 09, 2008 1.986 2.014 1.953 1.973 1,243,646 -0.02(-0.96%)
Sep 08, 2008 2.006 2.133 1.972 1.992 894,011 -0.01(-0.59%)
Sep 05, 2008 1.951 2.009 1.905 2.004 949,594 +0.03(+1.72%)
Sep 04, 2008 2.065 2.065 1.963 1.970 863,981 -0.09(-4.37%)
Sep 03, 2008 2.023 2.066 2.000 2.060 705,912 +0.03(+1.31%)
Sep 02, 2008 2.108 2.127 2.000 2.034 1,108,774 -0.03(-1.64%)
Aug 29, 2008 2.084 2.097 2.034 2.068 685,985 -0.04(-1.69%)
Aug 28, 2008 2.063 2.105 2.050 2.103 609,032 +0.04(+1.71%)
Aug 27, 2008 2.054 2.091 2.050 2.068 687,874 +0.01(+0.36%)
Aug 26, 2008 2.007 2.060 1.991 2.060 447,699 +0.05(+2.35%)
Aug 25, 2008 2.062 2.068 2.006 2.013 807,274 -0.07(-3.20%)
Aug 22, 2008 2.059 2.091 2.034 2.079 807,281 +0.05(+2.55%)
Aug 21, 2008 1.972 2.056 1.971 2.028 910,431 +0.05(+2.39%)
Aug 20, 2008 1.991 2.060 1.945 1.980 937,664 -0.00(-0.22%)
Aug 19, 2008 1.932 2.023 1.921 1.985 836,031 +0.04(+1.82%)
Aug 18, 2008 1.936 1.957 1.927 1.949 958,586 +0.01(+0.61%)
Aug 15, 2008 2.023 2.059 1.935 1.938 1,039,974 -0.04(-2.24%)
Aug 14, 2008 1.972 1.994 1.955 1.982 529,574 -0.00(-0.15%)
Aug 13, 2008 1.942 1.994 1.920 1.985 423,798 +0.04(+1.90%)
Aug 12, 2008 1.994 1.994 1.935 1.948 569,307 -0.04(-1.93%)
Aug 11, 2008 1.889 2.010 1.883 1.986 665,313 +0.10(+5.24%)
Aug 08, 2008 1.802 1.905 1.791 1.887 798,837 +0.08(+4.67%)
Aug 07, 2008 1.851 1.874 1.802 1.803 1,250,194 -0.05(-2.55%)
Aug 06, 2008 1.856 1.885 1.811 1.851 1,567,179 -0.00(-0.16%)
Aug 05, 2008 1.852 1.918 1.815 1.853 1,069,942 +0.04(+2.28%)
Aug 04, 2008 1.921 1.923 1.799 1.812 1,795,789 -0.05(-2.62%)
Aug 01, 2008 1.957 1.957 1.809 1.861 1,705,070 -0.09(-4.55%)
Jul 31, 2008 1.932 1.978 1.921 1.949 928,171 -0.02(-0.83%)
Jul 30, 2008 1.949 1.967 1.910 1.966 752,314 +0.02(+1.06%)
Jul 29, 2008 1.865 1.957 1.858 1.945 892,487 +0.08(+4.52%)
Jul 28, 2008 1.893 1.899 1.833 1.861 810,754 -0.04(-1.87%)
Jul 25, 2008 1.945 1.975 1.883 1.896 806,983 -0.04(-1.83%)
Jul 24, 2008 1.995 2.009 1.920 1.932 792,046 -0.07(-3.40%)
Jul 23, 2008 2.010 2.028 1.964 2.000 857,779 -0.01(-0.29%)
Jul 22, 2008 1.831 2.016 1.809 2.006 1,317,267 +0.17(+9.16%)
Jul 21, 2008 1.864 1.913 1.814 1.837 778,890 -0.02(-1.27%)
Jul 18, 2008 1.879 1.920 1.836 1.861 1,274,678 -0.01(-0.40%)
Jul 17, 2008 1.820 1.868 1.759 1.868 1,392,723 +0.06(+3.35%)
Jul 16, 2008 1.737 1.809 1.654 1.808 2,205,334 +0.17(+10.07%)
Jul 15, 2008 1.780 1.783 1.641 1.642 3,193,611 -0.16(-8.63%)
Jul 14, 2008 1.905 1.907 1.794 1.797 1,440,283 -0.10(-5.07%)
Jul 11, 2008 1.845 1.905 1.789 1.893 1,525,090 +0.06(+3.39%)
Jul 10, 2008 1.793 1.864 1.780 1.831 989,022 +0.05(+2.56%)
Jul 09, 2008 1.867 1.883 1.750 1.786 1,277,542 -0.08(-4.35%)
Jul 08, 2008 1.734 1.867 1.713 1.867 1,544,665 +0.13(+7.21%)
Jul 07, 2008 1.840 1.846 1.682 1.741 2,079,217 -0.10(-5.30%)
Jul 04, 2008 1.865 1.877 1.817 1.839 1,081,494 +0.00(+0.00%)
Jul 03, 2008 1.865 1.877 1.817 1.839 1,081,494 -0.03(-1.50%)
Jul 02, 2008 1.896 1.938 1.856 1.867 1,319,840 -0.04(-1.86%)
Jul 01, 2008 1.930 1.978 1.874 1.902 2,794,588 -0.04(-2.28%)
Jun 30, 2008 2.041 2.047 1.941 1.947 2,374,223 -0.09(-4.63%)
Jun 27, 2008 1.991 2.056 1.979 2.041 4,358,815 +0.04(+2.07%)
Jun 26, 2008 2.054 2.054 1.942 2.000 2,442,109 -0.10(-4.58%)
Jun 25, 2008 2.141 2.159 2.090 2.096 2,570,041 -0.05(-2.21%)
Jun 24, 2008 2.171 2.171 2.127 2.143 1,713,033 +0.02(+0.76%)
Jun 23, 2008 2.167 2.167 2.125 2.127 1,663,131 -0.02(-0.89%)
Jun 20, 2008 2.152 2.183 2.141 2.146 2,114,263 -0.01(-0.48%)
Jun 19, 2008 2.156 2.159 2.141 2.156 948,917 +0.01(+0.62%)
Jun 18, 2008 2.192 2.192 2.141 2.143 1,099,322 -0.04(-1.96%)
Jun 17, 2008 2.187 2.201 2.162 2.186 1,569,183 -0.00(-0.07%)
Jun 16, 2008 2.172 2.196 2.171 2.187 956,744 +0.01(+0.47%)
Jun 13, 2008 2.155 2.177 2.141 2.177 1,186,939 +0.03(+1.52%)
Jun 12, 2008 2.158 2.162 2.134 2.144 2,482,370 +0.00(+0.00%)
Jun 11, 2008 2.178 2.178 2.141 2.144 1,182,050 -0.04(-2.02%)
Jun 10, 2008 2.183 2.198 2.171 2.189 1,395,059 +0.00(+0.00%)
Jun 09, 2008 2.164 2.198 2.164 2.189 2,024,730 +0.02(+0.82%)
Jun 06, 2008 2.186 2.189 2.158 2.171 1,771,988 -0.01(-0.34%)
Jun 05, 2008 2.164 2.186 2.143 2.178 1,741,871 +0.02(+0.89%)
Jun 04, 2008 2.141 2.168 2.141 2.159 1,433,925 +0.01(+0.48%)
Jun 03, 2008 2.159 2.171 2.141 2.149 1,807,536 -0.01(-0.48%)
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.