Skip to main content

Prospect Capital Corp (NQ: PSEC )

5.530 -0.060 (-1.07%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 2.661 2.661 2.629 2.646 4,126,974 +0.00(+0.00%)
May 30, 2012 2.643 2.663 2.639 2.646 2,887,404 -0.02(-0.74%)
May 29, 2012 2.675 2.675 2.634 2.666 3,524,835 +0.02(+0.57%)
May 25, 2012 2.658 2.663 2.629 2.650 4,997,641 -0.01(-0.28%)
May 24, 2012 2.672 2.680 2.626 2.658 5,272,524 +0.00(+0.00%)
May 23, 2012 2.614 2.663 2.587 2.658 5,182,512 +0.03(+1.20%)
May 22, 2012 2.626 2.675 2.611 2.626 6,005,853 +0.01(+0.28%)
May 21, 2012 2.594 2.621 2.580 2.619 4,683,837 +0.04(+1.70%)
May 18, 2012 2.604 2.633 2.565 2.575 6,368,301 -0.03(-1.26%)
May 17, 2012 2.665 2.675 2.607 2.608 7,103,504 -0.06(-2.15%)
May 16, 2012 2.663 2.684 2.650 2.665 5,109,269 +0.01(+0.55%)
May 15, 2012 2.665 2.677 2.641 2.650 4,832,900 -0.00(-0.18%)
May 14, 2012 2.646 2.675 2.629 2.655 6,042,869 -0.00(-0.09%)
May 11, 2012 2.619 2.670 2.616 2.658 4,918,564 +0.04(+1.68%)
May 10, 2012 2.626 2.646 2.607 2.614 6,520,853 +0.01(+0.28%)
May 09, 2012 2.614 2.629 2.599 2.607 4,745,547 -0.03(-1.02%)
May 08, 2012 2.631 2.653 2.611 2.633 3,448,964 -0.00(-0.09%)
May 07, 2012 2.602 2.646 2.599 2.636 4,129,515 +0.03(+1.31%)
May 04, 2012 2.619 2.621 2.602 2.602 4,312,751 -0.03(-1.02%)
May 03, 2012 2.641 2.641 2.604 2.629 5,406,035 -0.01(-0.46%)
May 02, 2012 2.636 2.648 2.621 2.641 5,959,279 -0.01(-0.28%)
May 01, 2012 2.653 2.677 2.636 2.648 4,926,305 -0.01(-0.37%)
Apr 30, 2012 2.704 2.704 2.629 2.658 6,714,364 -0.05(-1.71%)
Apr 27, 2012 2.680 2.711 2.675 2.704 3,434,805 +0.03(+1.28%)
Apr 26, 2012 2.699 2.699 2.655 2.670 6,313,400 -0.03(-1.29%)
Apr 25, 2012 2.687 2.710 2.675 2.705 6,795,527 +0.03(+1.31%)
Apr 24, 2012 2.658 2.684 2.658 2.670 4,907,991 +0.01(+0.54%)
Apr 23, 2012 2.648 2.672 2.624 2.655 5,713,015 +0.00(+0.00%)
Apr 20, 2012 2.667 2.667 2.642 2.655 4,967,429 +0.02(+0.73%)
Apr 19, 2012 2.629 2.660 2.624 2.636 4,112,255 +0.00(+0.09%)
Apr 18, 2012 2.617 2.648 2.610 2.634 4,495,657 +0.00(+0.18%)
Apr 17, 2012 2.614 2.643 2.607 2.629 4,325,927 +0.03(+1.07%)
Apr 16, 2012 2.593 2.619 2.569 2.601 4,946,871 +0.03(+0.98%)
Apr 13, 2012 2.605 2.614 2.576 2.576 3,315,569 -0.04(-1.39%)
Apr 12, 2012 2.549 2.619 2.549 2.612 4,406,167 +0.07(+2.61%)
Apr 11, 2012 2.547 2.566 2.472 2.546 14,335,601 -0.01(-0.33%)
Apr 10, 2012 2.617 2.626 2.540 2.554 8,522,510 -0.07(-2.58%)
Apr 09, 2012 2.605 2.641 2.600 2.622 5,628,020 -0.00(-0.09%)
Apr 05, 2012 2.648 2.663 2.619 2.624 6,751,672 -0.03(-1.27%)
Apr 04, 2012 2.675 2.676 2.643 2.658 5,350,072 -0.03(-0.99%)
Apr 03, 2012 2.675 2.704 2.667 2.684 6,330,290 +0.01(+0.45%)
Apr 02, 2012 2.655 2.684 2.642 2.672 5,712,754 +0.02(+0.91%)
Mar 30, 2012 2.631 2.653 2.610 2.648 7,293,782 +0.02(+0.83%)
Mar 29, 2012 2.614 2.629 2.600 2.626 4,537,244 +0.00(+0.18%)
Mar 28, 2012 2.660 2.660 2.597 2.622 5,116,194 -0.03(-0.99%)
Mar 27, 2012 2.619 2.655 2.614 2.648 9,067,470 +0.04(+1.56%)
Mar 26, 2012 2.578 2.619 2.577 2.607 7,488,362 +0.04(+1.72%)
Mar 23, 2012 2.571 2.576 2.552 2.563 3,079,147 +0.00(+0.14%)
Mar 22, 2012 2.552 2.578 2.550 2.559 4,106,079 +0.00(+0.09%)
Mar 21, 2012 2.578 2.586 2.557 2.557 4,307,164 -0.01(-0.47%)
Mar 20, 2012 2.564 2.571 2.552 2.569 4,569,118 -0.00(-0.09%)
Mar 19, 2012 2.574 2.578 2.552 2.571 4,933,881 -0.00(-0.09%)
Mar 16, 2012 2.595 2.595 2.574 2.574 5,666,821 -0.02(-0.65%)
Mar 15, 2012 2.590 2.595 2.562 2.590 4,948,012 +0.01(+0.37%)
Mar 14, 2012 2.576 2.593 2.567 2.581 4,285,366 +0.00(+0.00%)
Mar 13, 2012 2.571 2.590 2.557 2.581 7,343,284 +0.03(+1.03%)
Mar 12, 2012 2.552 2.578 2.545 2.555 3,000,367 +0.00(+0.09%)
Mar 09, 2012 2.576 2.583 2.543 2.552 6,428,279 -0.02(-0.84%)
Mar 08, 2012 2.590 2.593 2.564 2.574 6,243,234 +0.02(+0.65%)
Mar 07, 2012 2.500 2.562 2.495 2.557 6,226,596 +0.07(+2.79%)
Mar 06, 2012 2.533 2.535 2.457 2.488 10,547,883 -0.07(-2.71%)
Mar 05, 2012 2.571 2.571 2.540 2.557 6,090,666 -0.01(-0.28%)
Mar 02, 2012 2.593 2.597 2.564 2.564 6,597,251 -0.03(-1.11%)
Mar 01, 2012 2.593 2.605 2.588 2.593 5,161,023 +0.01(+0.23%)
Feb 29, 2012 2.595 2.614 2.583 2.587 6,338,610 -0.01(-0.23%)
Feb 28, 2012 2.605 2.612 2.583 2.593 7,139,982 -0.01(-0.28%)
Feb 27, 2012 2.605 2.616 2.593 2.600 10,983,827 -0.00(-0.08%)
Feb 24, 2012 2.616 2.619 2.600 2.602 12,053,440 +0.00(+0.18%)
Feb 23, 2012 2.619 2.633 2.595 2.597 52,886,884 -0.10(-3.69%)
Feb 22, 2012 2.666 2.711 2.654 2.697 7,861,754 +0.03(+1.15%)
Feb 21, 2012 2.661 2.704 2.626 2.666 10,011,480 +0.03(+1.03%)
Feb 17, 2012 2.642 2.649 2.619 2.639 4,763,227 +0.02(+0.95%)
Feb 16, 2012 2.585 2.619 2.578 2.614 4,834,345 +0.03(+1.19%)
Feb 15, 2012 2.604 2.610 2.574 2.583 5,081,499 -0.01(-0.37%)
Feb 14, 2012 2.600 2.602 2.576 2.593 5,334,351 -0.00(-0.18%)
Feb 13, 2012 2.581 2.597 2.572 2.597 6,818,137 +0.04(+1.39%)
Feb 10, 2012 2.562 2.571 2.536 2.562 7,347,202 +0.03(+1.31%)
Feb 09, 2012 2.519 2.545 2.514 2.529 4,143,777 +0.02(+0.75%)
Feb 08, 2012 2.545 2.548 2.491 2.510 6,342,282 -0.02(-0.93%)
Feb 07, 2012 2.512 2.548 2.510 2.533 4,692,376 +0.01(+0.56%)
Feb 06, 2012 2.519 2.531 2.510 2.519 3,001,974 -0.00(-0.09%)
Feb 03, 2012 2.510 2.529 2.500 2.522 5,256,319 +0.02(+0.95%)
Feb 02, 2012 2.488 2.500 2.477 2.498 4,156,021 +0.01(+0.57%)
Feb 01, 2012 2.460 2.486 2.455 2.484 5,440,685 +0.04(+1.65%)
Jan 31, 2012 2.441 2.453 2.427 2.443 5,629,139 +0.02(+0.98%)
Jan 30, 2012 2.439 2.450 2.415 2.420 5,001,461 -0.03(-1.26%)
Jan 27, 2012 2.505 2.505 2.429 2.450 7,298,617 -0.05(-2.16%)
Jan 26, 2012 2.509 2.533 2.495 2.505 7,472,358 +0.01(+0.38%)
Jan 25, 2012 2.484 2.502 2.462 2.495 6,169,659 +0.03(+1.24%)
Jan 24, 2012 2.444 2.481 2.439 2.465 7,175,328 +0.02(+0.96%)
Jan 23, 2012 2.462 2.469 2.430 2.441 5,389,660 -0.01(-0.38%)
Jan 20, 2012 2.425 2.453 2.420 2.451 4,611,103 +0.03(+1.26%)
Jan 19, 2012 2.418 2.439 2.397 2.420 5,374,395 +0.02(+0.68%)
Jan 18, 2012 2.373 2.404 2.362 2.404 4,781,557 +0.04(+1.79%)
Jan 17, 2012 2.352 2.380 2.345 2.362 5,827,548 +0.03(+1.10%)
Jan 13, 2012 2.324 2.340 2.322 2.336 3,187,021 -0.01(-0.30%)
Jan 12, 2012 2.338 2.362 2.331 2.343 4,747,184 +0.02(+0.81%)
Jan 11, 2012 2.305 2.343 2.291 2.324 4,384,431 +0.01(+0.51%)
Jan 10, 2012 2.308 2.343 2.298 2.312 5,640,438 +0.02(+1.02%)
Jan 09, 2012 2.291 2.298 2.270 2.289 5,009,531 +0.03(+1.24%)
Jan 06, 2012 2.261 2.279 2.228 2.261 4,009,354 +0.01(+0.42%)
Jan 05, 2012 2.204 2.258 2.193 2.251 4,003,712 +0.04(+1.69%)
Jan 04, 2012 2.202 2.228 2.195 2.214 3,249,644 +0.04(+1.61%)
Dec 30, 2011 2.183 2.197 2.167 2.179 4,249,424 -0.01(-0.43%)
Dec 29, 2011 2.207 2.228 2.181 2.188 4,885,521 -0.02(-0.85%)
Dec 28, 2011 2.263 2.270 2.197 2.207 3,966,410 -0.05(-2.37%)
Dec 27, 2011 2.272 2.274 2.246 2.260 5,104,450 -0.01(-0.31%)
Dec 23, 2011 2.240 2.272 2.207 2.267 5,895,175 +0.08(+3.72%)
Dec 21, 2011 2.184 2.193 2.165 2.186 3,966,964 +0.01(+0.32%)
Dec 20, 2011 2.147 2.186 2.133 2.179 6,206,805 +0.07(+3.41%)
Dec 19, 2011 2.142 2.147 2.107 2.107 3,836,307 -0.02(-0.87%)
Dec 16, 2011 2.142 2.147 2.112 2.126 6,516,402 +0.00(+0.22%)
Dec 15, 2011 2.135 2.144 2.108 2.121 3,345,492 +0.02(+0.88%)
Dec 14, 2011 2.123 2.142 2.089 2.103 6,125,094 -0.03(-1.20%)
Dec 13, 2011 2.149 2.170 2.119 2.128 4,763,877 +0.00(+0.00%)
Dec 12, 2011 2.154 2.167 2.114 2.128 4,746,740 -0.05(-2.34%)
Dec 09, 2011 2.133 2.181 2.130 2.179 4,017,069 +0.06(+2.74%)
Dec 08, 2011 2.181 2.191 2.121 2.121 4,672,535 -0.08(-3.69%)
Dec 07, 2011 2.175 2.207 2.135 2.202 4,446,740 +0.03(+1.17%)
Dec 06, 2011 2.175 2.193 2.161 2.177 3,415,431 +0.00(+0.00%)
Dec 05, 2011 2.170 2.193 2.151 2.177 4,749,532 +0.03(+1.63%)
Dec 02, 2011 2.156 2.188 2.136 2.142 4,995,192 +0.01(+0.33%)
Dec 01, 2011 2.142 2.169 2.130 2.135 4,469,806 -0.02(-0.86%)
Nov 30, 2011 2.112 2.163 2.100 2.154 8,432,449 +0.06(+3.11%)
Nov 29, 2011 2.075 2.107 2.056 2.089 4,342,635 -0.01(-0.44%)
Nov 28, 2011 2.117 2.119 2.072 2.098 5,768,168 +0.04(+2.16%)
Nov 25, 2011 2.074 2.099 2.051 2.054 2,816,324 -0.03(-1.32%)
Nov 23, 2011 2.102 2.104 2.065 2.081 6,332,076 -0.03(-1.52%)
Nov 22, 2011 2.134 2.147 2.106 2.113 3,489,624 -0.01(-0.43%)
Nov 21, 2011 2.118 2.134 2.079 2.122 4,762,603 -0.03(-1.18%)
Nov 18, 2011 2.125 2.159 2.115 2.148 3,160,420 +0.03(+1.19%)
Nov 17, 2011 2.164 2.173 2.113 2.122 5,841,125 -0.04(-1.70%)
Nov 16, 2011 2.159 2.184 2.159 2.159 4,197,264 -0.01(-0.63%)
Nov 15, 2011 2.164 2.182 2.150 2.173 4,032,217 +0.01(+0.53%)
Nov 14, 2011 2.159 2.191 2.152 2.161 4,586,207 -0.01(-0.32%)
Nov 11, 2011 2.157 2.180 2.148 2.168 3,963,909 +0.04(+1.94%)
Nov 10, 2011 2.189 2.191 2.122 2.127 5,578,657 +0.00(+0.11%)
Nov 09, 2011 2.168 2.191 2.122 2.125 6,068,435 -0.08(-3.44%)
Nov 08, 2011 2.203 2.214 2.168 2.200 4,068,635 +0.01(+0.52%)
Nov 07, 2011 2.166 2.200 2.148 2.189 3,577,179 +0.01(+0.63%)
Nov 04, 2011 2.177 2.187 2.134 2.175 2,888,176 -0.02(-0.84%)
Nov 03, 2011 2.166 2.200 2.120 2.193 4,515,380 +0.04(+2.03%)
Nov 02, 2011 2.120 2.152 2.099 2.150 4,401,583 +0.07(+3.42%)
Nov 01, 2011 2.138 2.143 2.060 2.079 7,692,937 -0.11(-5.23%)
Oct 31, 2011 2.221 2.226 2.189 2.193 4,631,791 -0.06(-2.55%)
Oct 28, 2011 2.249 2.262 2.232 2.251 4,639,480 -0.02(-0.71%)
Oct 27, 2011 2.214 2.269 2.193 2.267 9,780,898 +0.09(+4.23%)
Oct 26, 2011 2.166 2.179 2.136 2.175 6,711,567 +0.04(+2.02%)
Oct 25, 2011 2.175 2.175 2.127 2.132 5,738,604 -0.04(-1.98%)
Oct 24, 2011 2.123 2.179 2.123 2.175 6,717,773 +0.05(+2.57%)
Oct 21, 2011 2.100 2.120 2.074 2.120 5,525,259 +0.05(+2.52%)
Oct 20, 2011 2.066 2.082 2.020 2.068 4,448,256 +0.01(+0.66%)
Oct 19, 2011 2.079 2.109 2.048 2.054 6,311,487 -0.02(-0.99%)
Oct 18, 2011 2.014 2.084 2.000 2.075 6,234,937 +0.06(+3.16%)
Oct 17, 2011 2.054 2.064 2.002 2.011 5,443,596 -0.05(-2.21%)
Oct 14, 2011 2.039 2.059 2.011 2.057 5,394,723 +0.04(+2.14%)
Oct 13, 2011 2.027 2.027 1.971 2.014 4,316,209 -0.01(-0.56%)
Oct 12, 2011 1.977 2.036 1.977 2.025 6,358,906 +0.04(+2.06%)
Oct 11, 2011 1.973 1.991 1.961 1.984 5,366,386 +0.01(+0.58%)
Oct 10, 2011 1.948 1.975 1.932 1.973 5,313,385 +0.05(+2.60%)
Oct 07, 2011 1.977 1.986 1.918 1.923 5,798,750 -0.05(-2.76%)
Oct 06, 2011 1.959 1.981 1.887 1.977 6,219,375 +0.06(+3.14%)
Oct 05, 2011 1.893 1.936 1.855 1.917 5,061,131 +0.04(+2.36%)
Oct 04, 2011 1.793 1.880 1.721 1.873 11,857,969 +0.06(+3.25%)
Oct 03, 2011 1.907 1.939 1.814 1.814 8,189,310 -0.10(-4.99%)
Sep 30, 2011 1.955 1.973 1.907 1.909 7,138,328 -0.07(-3.78%)
Sep 29, 2011 1.952 1.985 1.923 1.984 6,990,911 +0.08(+4.05%)
Sep 28, 2011 1.993 1.995 1.907 1.907 6,283,480 -0.07(-3.32%)
Sep 27, 2011 1.984 2.015 1.957 1.972 10,158,536 +0.03(+1.62%)
Sep 26, 2011 1.925 1.950 1.878 1.941 7,452,943 +0.04(+1.88%)
Sep 23, 2011 1.898 1.921 1.869 1.905 7,226,838 +0.02(+1.07%)
Sep 22, 2011 1.876 1.905 1.829 1.885 11,301,084 -0.01(-0.59%)
Sep 21, 2011 1.948 1.968 1.896 1.896 7,664,177 -0.04(-2.31%)
Sep 20, 2011 1.966 1.979 1.941 1.941 6,125,298 -0.01(-0.35%)
Sep 19, 2011 1.966 1.972 1.928 1.948 7,551,535 -0.05(-2.47%)
Sep 16, 2011 2.017 2.020 1.981 1.997 6,519,072 -0.00(-0.22%)
Sep 15, 2011 2.002 2.008 1.975 2.002 5,451,052 +0.02(+0.79%)
Sep 14, 2011 1.964 2.008 1.927 1.986 6,819,477 +0.03(+1.72%)
Sep 13, 2011 1.941 1.968 1.921 1.952 5,985,944 +0.02(+1.28%)
Sep 12, 2011 1.883 1.930 1.878 1.928 6,358,631 +0.02(+1.18%)
Sep 09, 2011 1.907 1.937 1.885 1.905 8,026,788 -0.03(-1.51%)
Sep 08, 2011 1.959 1.990 1.930 1.934 7,409,008 -0.03(-1.60%)
Sep 07, 2011 1.896 1.972 1.888 1.966 7,812,737 +0.11(+5.67%)
Sep 06, 2011 1.811 1.865 1.795 1.860 9,042,941 +0.01(+0.49%)
Sep 02, 2011 1.874 1.903 1.851 1.851 7,535,229 -0.06(-3.28%)
Sep 01, 2011 1.968 1.968 1.907 1.914 12,113,480 -0.06(-2.85%)
Aug 31, 2011 1.968 1.977 1.941 1.970 9,838,247 +0.02(+1.04%)
Aug 30, 2011 2.020 2.022 1.919 1.950 11,249,729 -0.09(-4.51%)
Aug 29, 2011 1.986 2.042 1.981 2.042 7,822,920 +0.07(+3.54%)
Aug 26, 2011 1.932 1.990 1.908 1.972 7,799,170 +0.04(+2.07%)
Aug 25, 2011 1.961 1.992 1.908 1.932 8,341,471 -0.00(-0.11%)
Aug 24, 2011 1.908 1.943 1.886 1.934 6,242,450 +0.03(+1.51%)
Aug 23, 2011 1.830 1.906 1.810 1.906 8,114,712 +0.08(+4.25%)
Aug 22, 2011 1.863 1.875 1.778 1.828 9,331,432 +0.04(+2.11%)
Aug 19, 2011 1.857 1.908 1.784 1.790 11,621,178 -0.09(-4.95%)
Aug 18, 2011 1.934 1.941 1.863 1.883 10,640,914 -0.10(-5.03%)
Aug 17, 2011 1.957 2.017 1.952 1.983 7,432,524 +0.04(+2.17%)
Aug 16, 2011 1.943 1.977 1.921 1.941 7,187,161 -0.02(-0.91%)
Aug 15, 2011 1.897 1.961 1.890 1.959 7,498,255 +0.09(+4.87%)
Aug 12, 2011 1.908 1.915 1.848 1.868 8,194,566 +0.02(+1.08%)
Aug 11, 2011 1.741 1.875 1.728 1.848 12,634,916 +0.14(+8.04%)
Aug 10, 2011 1.781 1.797 1.704 1.710 16,915,058 -0.09(-5.05%)
Aug 09, 2011 1.764 1.801 1.644 1.801 14,861,383 +0.16(+9.58%)
Aug 08, 2011 1.697 1.775 1.644 1.644 20,027,064 -0.22(-11.58%)
Aug 05, 2011 1.941 1.963 1.793 1.859 19,291,456 -0.06(-3.34%)
Aug 04, 2011 2.037 2.041 1.919 1.923 16,007,151 -0.13(-6.47%)
Aug 03, 2011 2.068 2.088 2.010 2.056 8,954,305 -0.01(-0.43%)
Aug 02, 2011 2.114 2.130 2.065 2.065 6,621,014 -0.05(-2.41%)
Aug 01, 2011 2.125 2.130 2.079 2.116 9,149,781 +0.05(+2.58%)
Jul 29, 2011 2.050 2.074 2.008 2.063 17,482,688 -0.02(-0.85%)
Jul 28, 2011 2.141 2.154 2.074 2.081 14,961,467 -0.07(-3.10%)
Jul 27, 2011 2.210 2.218 2.143 2.147 8,605,203 -0.06(-2.90%)
Jul 26, 2011 2.227 2.229 2.201 2.211 5,049,975 -0.01(-0.59%)
Jul 25, 2011 2.214 2.240 2.201 2.225 5,914,973 -0.00(-0.20%)
Jul 22, 2011 2.238 2.240 2.203 2.229 4,908,285 +0.01(+0.30%)
Jul 21, 2011 2.185 2.225 2.183 2.222 7,039,250 +0.05(+2.33%)
Jul 20, 2011 2.172 2.179 2.163 2.172 3,398,291 +0.00(+0.00%)
Jul 19, 2011 2.148 2.174 2.146 2.172 4,811,500 +0.03(+1.54%)
Jul 18, 2011 2.194 2.196 2.121 2.139 9,117,515 -0.05(-2.31%)
Jul 15, 2011 2.187 2.201 2.183 2.190 5,067,411 +0.01(+0.30%)
Jul 14, 2011 2.218 2.220 2.179 2.183 8,414,220 -0.03(-1.19%)
Jul 13, 2011 2.222 2.229 2.203 2.209 3,141,074 +0.00(+0.00%)
Jul 12, 2011 2.205 2.229 2.201 2.209 4,169,377 -0.00(-0.10%)
Jul 11, 2011 2.225 2.229 2.207 2.211 5,977,752 -0.02(-0.98%)
Jul 08, 2011 2.218 2.233 2.207 2.233 6,486,198 -0.00(-0.10%)
Jul 07, 2011 2.227 2.240 2.220 2.236 9,047,081 +0.02(+0.89%)
Jul 06, 2011 2.183 2.218 2.181 2.216 6,044,597 +0.04(+1.61%)
Jul 05, 2011 2.222 2.233 2.180 2.181 10,024,181 -0.05(-2.07%)
Jul 01, 2011 2.225 2.238 2.216 2.227 8,108,244 +0.01(+0.30%)
Jun 30, 2011 2.231 2.236 2.211 2.220 7,517,298 +0.01(+0.30%)
Jun 29, 2011 2.187 2.214 2.187 2.214 7,749,794 +0.03(+1.31%)
Jun 28, 2011 2.203 2.209 2.176 2.185 7,640,602 -0.00(-0.14%)
Jun 27, 2011 2.204 2.211 2.187 2.188 7,596,489 -0.01(-0.35%)
Jun 24, 2011 2.211 2.220 2.191 2.196 9,595,249 -0.01(-0.39%)
Jun 23, 2011 2.207 2.207 2.176 2.204 9,721,945 -0.01(-0.30%)
Jun 22, 2011 2.207 2.226 2.207 2.211 14,509,523 +0.01(+0.30%)
Jun 21, 2011 2.211 2.215 2.187 2.204 42,771,072 -0.12(-5.06%)
Jun 20, 2011 2.322 2.331 2.298 2.322 6,546,682 +0.01(+0.28%)
Jun 17, 2011 2.335 2.346 2.315 2.315 5,884,901 -0.01(-0.47%)
Jun 16, 2011 2.368 2.388 2.318 2.326 7,283,328 -0.04(-1.74%)
Jun 15, 2011 2.402 2.411 2.350 2.368 4,290,685 -0.05(-1.98%)
Jun 14, 2011 2.376 2.415 2.376 2.415 4,194,697 +0.05(+1.93%)
Jun 13, 2011 2.372 2.385 2.352 2.370 4,107,734 -0.00(-0.09%)
Jun 10, 2011 2.431 2.437 2.350 2.372 7,050,139 -0.06(-2.59%)
Jun 09, 2011 2.431 2.452 2.426 2.435 3,135,686 +0.00(+0.18%)
Jun 08, 2011 2.435 2.454 2.424 2.431 4,187,333 -0.01(-0.53%)
Jun 07, 2011 2.441 2.471 2.439 2.444 4,037,261 +0.01(+0.36%)
Jun 06, 2011 2.487 2.491 2.428 2.435 4,290,860 -0.03(-1.06%)
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.