Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospect Capital Cp (NQ: PSEC )

5.590 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2014 3.146 3.158 3.118 3.121 18,426,134 -0.02(-0.60%)
May 29, 2014 3.124 3.162 3.124 3.140 11,879,169 +0.01(+0.30%)
May 28, 2014 3.171 3.174 3.115 3.130 23,444,670 -0.03(-0.99%)
May 27, 2014 3.193 3.193 3.143 3.161 22,193,696 +0.02(+0.79%)
May 23, 2014 3.106 3.137 3.137 3.137 12,570,598 +0.02(+0.55%)
May 22, 2014 3.099 3.140 3.081 3.120 9,667,849 +0.04(+1.26%)
May 21, 2014 3.084 3.087 3.075 3.081 14,858,589 +0.01(+0.20%)
May 20, 2014 3.084 3.090 3.059 3.075 12,728,262 -0.01(-0.20%)
May 19, 2014 3.078 3.084 3.053 3.081 12,276,060 +0.02(+0.51%)
May 16, 2014 3.093 3.093 3.050 3.065 17,366,368 -0.03(-0.90%)
May 15, 2014 3.090 3.096 3.071 3.093 16,332,320 +0.02(+0.61%)
May 14, 2014 3.047 3.093 3.022 3.075 25,284,160 +0.03(+0.92%)
May 13, 2014 3.109 3.118 2.848 3.047 78,941,176 -0.07(-2.39%)
May 12, 2014 3.155 3.161 3.109 3.121 34,806,384 -0.03(-0.89%)
May 09, 2014 3.161 3.174 3.134 3.149 22,378,172 +0.00(+0.00%)
May 08, 2014 3.199 3.199 3.127 3.149 44,563,304 -0.02(-0.59%)
May 07, 2014 3.329 3.338 3.158 3.168 70,016,832 -0.17(-5.03%)
May 06, 2014 3.357 3.363 3.332 3.335 16,924,258 -0.02(-0.65%)
May 05, 2014 3.348 3.363 3.342 3.357 7,760,595 +0.01(+0.19%)
May 02, 2014 3.370 3.370 3.348 3.351 8,241,616 -0.00(-0.09%)
May 01, 2014 3.360 3.366 3.345 3.354 10,707,967 -0.00(-0.09%)
Apr 30, 2014 3.357 3.366 3.345 3.357 13,172,469 +0.01(+0.28%)
Apr 29, 2014 3.363 3.366 3.345 3.348 10,673,220 +0.00(+0.00%)
Apr 28, 2014 3.385 3.385 3.345 3.348 15,268,902 -0.02(-0.46%)
Apr 25, 2014 3.379 3.379 3.351 3.363 14,136,566 -0.02(-0.45%)
Apr 24, 2014 3.394 3.397 3.369 3.379 11,884,155 +0.01(+0.18%)
Apr 23, 2014 3.379 3.388 3.372 3.372 13,461,941 -0.00(-0.09%)
Apr 22, 2014 3.366 3.376 3.354 3.376 14,726,581 +0.02(+0.60%)
Apr 21, 2014 3.357 3.360 3.348 3.356 10,115,856 +0.01(+0.23%)
Apr 17, 2014 3.351 3.348 3.348 3.348 9,590,328 +0.01(+0.18%)
Apr 16, 2014 3.345 3.345 3.336 3.342 8,340,290 +0.01(+0.18%)
Apr 15, 2014 3.348 3.348 3.323 3.336 9,088,068 +0.00(+0.09%)
Apr 14, 2014 3.339 3.348 3.320 3.332 10,436,911 +0.02(+0.46%)
Apr 11, 2014 3.305 3.332 3.305 3.317 10,139,566 +0.01(+0.19%)
Apr 10, 2014 3.354 3.357 3.311 3.311 16,045,995 -0.02(-0.46%)
Apr 09, 2014 3.326 3.332 3.320 3.326 8,399,749 +0.02(+0.46%)
Apr 08, 2014 3.305 3.329 3.286 3.311 15,401,749 -0.00(-0.09%)
Apr 07, 2014 3.320 3.326 3.311 3.314 12,377,909 -0.02(-0.46%)
Apr 04, 2014 3.348 3.351 3.323 3.329 12,420,540 -0.02(-0.46%)
Apr 03, 2014 3.366 3.366 3.329 3.345 13,091,249 -0.01(-0.37%)
Apr 02, 2014 3.336 3.369 3.326 3.357 17,222,990 +0.03(+1.02%)
Apr 01, 2014 3.320 3.329 3.305 3.323 10,854,558 +0.00(+0.09%)
Mar 31, 2014 3.320 3.326 3.305 3.320 11,175,688 +0.01(+0.28%)
Mar 28, 2014 3.314 3.323 3.305 3.311 9,326,761 +0.00(+0.00%)
Mar 27, 2014 3.320 3.326 3.305 3.311 8,992,864 +0.01(+0.28%)
Mar 26, 2014 3.335 3.337 3.299 3.302 12,810,848 -0.02(-0.64%)
Mar 25, 2014 3.338 3.338 3.314 3.323 9,703,307 +0.01(+0.18%)
Mar 24, 2014 3.332 3.332 3.311 3.317 12,274,562 -0.01(-0.18%)
Mar 21, 2014 3.314 3.329 3.289 3.323 24,444,210 +0.02(+0.55%)
Mar 20, 2014 3.292 3.308 3.274 3.305 11,613,708 +0.02(+0.65%)
Mar 19, 2014 3.286 3.286 3.268 3.283 10,042,955 +0.00(+0.00%)
Mar 18, 2014 3.292 3.296 3.271 3.283 10,078,250 -0.00(-0.09%)
Mar 17, 2014 3.292 3.308 3.265 3.286 13,951,931 -0.01(-0.18%)
Mar 14, 2014 3.283 3.299 3.271 3.292 9,646,234 +0.00(+0.09%)
Mar 13, 2014 3.302 3.308 3.277 3.289 14,076,109 +0.00(+0.00%)
Mar 12, 2014 3.289 3.302 3.277 3.289 11,349,591 +0.01(+0.19%)
Mar 11, 2014 3.317 3.317 3.277 3.283 11,362,253 -0.02(-0.55%)
Mar 10, 2014 3.289 3.302 3.271 3.302 11,695,309 +0.02(+0.56%)
Mar 07, 2014 3.311 3.314 3.277 3.283 16,874,376 -0.02(-0.55%)
Mar 06, 2014 3.323 3.326 3.299 3.302 17,641,534 +0.00(+0.09%)
Mar 05, 2014 3.320 3.332 3.292 3.299 22,080,940 -0.02(-0.46%)
Mar 04, 2014 3.362 3.372 3.308 3.314 34,608,132 -0.04(-1.09%)
Mar 03, 2014 3.347 3.378 3.341 3.350 30,837,428 -0.01(-0.27%)
Feb 28, 2014 3.369 3.372 3.341 3.359 144,213,584 +0.01(+0.18%)
Feb 27, 2014 3.335 3.359 3.326 3.353 18,131,412 +0.02(+0.73%)
Feb 26, 2014 3.353 3.353 3.326 3.329 24,401,634 +0.01(+0.19%)
Feb 25, 2014 3.377 3.383 3.305 3.323 48,232,276 -0.10(-2.99%)
Feb 24, 2014 3.419 3.434 3.416 3.425 11,046,898 +0.01(+0.26%)
Feb 21, 2014 3.422 3.431 3.407 3.416 9,477,278 +0.00(+0.09%)
Feb 20, 2014 3.416 3.416 3.389 3.413 8,029,120 +0.01(+0.35%)
Feb 19, 2014 3.434 3.434 3.392 3.401 9,861,762 -0.03(-0.88%)
Feb 18, 2014 3.425 3.434 3.422 3.431 11,379,937 +0.01(+0.18%)
Feb 14, 2014 3.422 3.425 3.425 3.425 21,955,334 +0.01(+0.35%)
Feb 13, 2014 3.395 3.425 3.383 3.413 11,938,170 +0.01(+0.40%)
Feb 12, 2014 3.389 3.401 3.386 3.400 9,273,581 +0.00(+0.04%)
Feb 11, 2014 3.368 3.404 3.365 3.398 12,610,406 +0.03(+0.80%)
Feb 10, 2014 3.359 3.376 3.353 3.371 9,463,396 +0.00(+0.13%)
Feb 07, 2014 3.350 3.374 3.347 3.366 9,699,493 +0.02(+0.59%)
Feb 06, 2014 3.320 3.362 3.317 3.347 12,188,534 +0.04(+1.18%)
Feb 05, 2014 3.332 3.335 3.305 3.308 13,806,805 -0.03(-0.81%)
Feb 04, 2014 3.335 3.353 3.287 3.335 19,083,404 +0.10(+3.17%)
Feb 03, 2014 3.290 3.302 3.226 3.232 17,006,870 -0.04(-1.29%)
Jan 31, 2014 3.284 3.296 3.272 3.275 10,426,209 -0.03(-1.00%)
Jan 30, 2014 3.284 3.317 3.284 3.308 10,042,936 +0.03(+1.01%)
Jan 29, 2014 3.314 3.320 3.275 3.275 13,857,105 -0.02(-0.73%)
Jan 28, 2014 3.325 3.325 3.287 3.299 12,294,940 +0.00(+0.00%)
Jan 27, 2014 3.361 3.364 3.281 3.299 20,467,734 -0.04(-1.16%)
Jan 24, 2014 3.379 3.379 3.337 3.337 13,556,463 -0.04(-1.24%)
Jan 23, 2014 3.391 3.391 3.370 3.379 6,954,255 -0.00(-0.09%)
Jan 22, 2014 3.376 3.388 3.361 3.382 10,611,478 +0.01(+0.44%)
Jan 21, 2014 3.367 3.367 3.346 3.367 9,589,319 +0.02(+0.71%)
Jan 17, 2014 3.364 3.343 3.343 3.343 8,503,345 -0.02(-0.71%)
Jan 16, 2014 3.364 3.367 3.340 3.367 7,749,071 +0.01(+0.27%)
Jan 15, 2014 3.343 3.361 3.328 3.358 9,338,531 +0.01(+0.45%)
Jan 14, 2014 3.340 3.352 3.328 3.343 9,932,229 +0.00(+0.13%)
Jan 13, 2014 3.349 3.358 3.334 3.339 10,923,595 -0.00(-0.04%)
Jan 10, 2014 3.355 3.355 3.334 3.340 6,533,802 -0.01(-0.27%)
Jan 09, 2014 3.349 3.352 3.328 3.349 9,903,636 +0.00(+0.09%)
Jan 08, 2014 3.355 3.358 3.337 3.346 9,183,019 -0.01(-0.36%)
Jan 07, 2014 3.367 3.369 3.349 3.358 8,666,659 +0.01(+0.18%)
Jan 06, 2014 3.355 3.361 3.340 3.352 9,974,986 +0.01(+0.36%)
Jan 03, 2014 3.337 3.355 3.334 3.340 5,545,142 +0.01(+0.36%)
Jan 02, 2014 3.343 3.349 3.328 3.328 7,635,793 -0.02(-0.53%)
Dec 31, 2013 3.355 3.346 3.346 3.346 7,230,240 +0.00(+0.13%)
Dec 30, 2013 3.352 3.361 3.340 3.342 5,760,990 -0.01(-0.31%)
Dec 27, 2013 3.358 3.364 3.340 3.352 5,755,394 -0.00(-0.09%)
Dec 26, 2013 3.361 3.364 3.352 3.355 8,801,803 -0.00(-0.09%)
Dec 24, 2013 3.358 3.364 3.352 3.358 6,301,015 +0.00(+0.00%)
Dec 23, 2013 3.361 3.364 3.346 3.358 10,300,348 +0.02(+0.53%)
Dec 20, 2013 3.343 3.346 3.326 3.340 19,621,378 +0.03(+0.80%)
Dec 19, 2013 3.352 3.352 3.311 3.314 8,635,442 -0.03(-0.97%)
Dec 18, 2013 3.323 3.349 3.293 3.346 15,301,604 +0.04(+1.34%)
Dec 17, 2013 3.302 3.311 3.284 3.302 7,132,054 +0.00(+0.09%)
Dec 16, 2013 3.308 3.323 3.281 3.299 8,571,169 +0.01(+0.45%)
Dec 13, 2013 3.275 3.296 3.270 3.284 9,708,291 +0.01(+0.45%)
Dec 12, 2013 3.283 3.287 3.264 3.270 8,844,690 -0.01(-0.45%)
Dec 11, 2013 3.305 3.308 3.278 3.284 6,627,544 -0.01(-0.36%)
Dec 10, 2013 3.296 3.320 3.290 3.296 6,686,799 -0.01(-0.27%)
Dec 09, 2013 3.311 3.320 3.299 3.305 7,055,085 +0.01(+0.18%)
Dec 06, 2013 3.296 3.311 3.278 3.299 0 +0.02(+0.72%)
Dec 05, 2013 3.272 3.287 3.270 3.275 0 -0.01(-0.18%)
Dec 04, 2013 3.267 3.293 3.249 3.281 0 -0.01(-0.18%)
Dec 03, 2013 3.287 3.299 3.275 3.287 0 -0.01(-0.36%)
Dec 02, 2013 3.370 3.370 3.293 3.299 13,789,282 -0.07(-2.10%)
Nov 29, 2013 3.370 3.376 3.355 3.370 0 +0.01(+0.26%)
Nov 27, 2013 3.367 3.373 3.340 3.361 0 +0.00(+0.09%)
Nov 26, 2013 3.367 3.367 3.343 3.358 0 +0.01(+0.27%)
Nov 25, 2013 3.361 3.364 3.338 3.349 10,177,459 -0.01(-0.26%)
Nov 22, 2013 3.361 3.361 3.338 3.358 0 +0.01(+0.35%)
Nov 21, 2013 3.335 3.352 3.323 3.346 9,366,169 +0.03(+0.88%)
Nov 20, 2013 3.352 3.358 3.305 3.317 0 -0.02(-0.70%)
Nov 19, 2013 3.346 3.364 3.335 3.340 7,946,939 -0.01(-0.26%)
Nov 18, 2013 3.352 3.367 3.349 3.349 0 -0.00(-0.09%)
Nov 15, 2013 3.361 3.364 3.338 3.352 0 +0.00(+0.00%)
Nov 14, 2013 3.340 3.361 3.329 3.352 8,027,105 +0.03(+0.88%)
Nov 12, 2013 3.311 3.329 3.305 3.323 0 +0.01(+0.44%)
Nov 11, 2013 3.305 3.332 3.291 3.308 0 +0.00(+0.09%)
Nov 08, 2013 3.261 3.308 3.256 3.305 0 +0.05(+1.53%)
Nov 07, 2013 3.305 3.320 3.241 3.256 17,724,380 -0.05(-1.50%)
Nov 06, 2013 3.305 3.323 3.299 3.305 10,501,762 +0.01(+0.18%)
Nov 05, 2013 3.329 3.346 3.291 3.299 11,882,289 -0.04(-1.31%)
Nov 04, 2013 3.332 3.349 3.311 3.343 10,843,036 +0.03(+0.79%)
Nov 01, 2013 3.323 3.323 3.288 3.317 0 +0.00(+0.09%)
Oct 31, 2013 3.317 3.326 3.297 3.314 0 +0.01(+0.27%)
Oct 30, 2013 3.335 3.340 3.305 3.305 8,129,495 -0.02(-0.70%)
Oct 29, 2013 3.335 3.343 3.305 3.329 0 +0.01(+0.28%)
Oct 28, 2013 3.326 3.334 3.317 3.320 0 -0.00(-0.10%)
Oct 25, 2013 3.317 3.339 3.307 3.323 0 +0.01(+0.44%)
Oct 24, 2013 3.329 3.329 3.288 3.308 10,967,974 -0.01(-0.26%)
Oct 23, 2013 3.303 3.323 3.291 3.317 9,979,369 +0.01(+0.39%)
Oct 22, 2013 3.288 3.317 3.279 3.304 13,237,812 +0.03(+0.93%)
Oct 21, 2013 3.285 3.288 3.271 3.274 8,207,140 -0.00(-0.09%)
Oct 18, 2013 3.271 3.276 3.247 3.276 11,145,272 +0.02(+0.53%)
Oct 17, 2013 3.218 3.259 3.217 3.259 9,007,160 +0.04(+1.26%)
Oct 16, 2013 3.190 3.224 3.190 3.218 7,456,224 +0.03(+0.91%)
Oct 15, 2013 3.210 3.213 3.187 3.190 7,392,132 -0.02(-0.63%)
Oct 14, 2013 3.213 3.216 3.178 3.210 11,090,286 -0.03(-0.81%)
Oct 11, 2013 3.198 3.239 3.198 3.236 0 +0.03(+0.90%)
Oct 10, 2013 3.172 3.213 3.161 3.207 10,311,883 +0.06(+1.93%)
Oct 09, 2013 3.134 3.155 3.134 3.146 8,678,090 +0.02(+0.56%)
Oct 08, 2013 3.169 3.172 3.129 3.129 11,358,180 -0.04(-1.37%)
Oct 07, 2013 3.184 3.184 3.158 3.172 10,306,701 -0.02(-0.64%)
Oct 04, 2013 3.178 3.192 3.178 3.192 9,389,050 +0.01(+0.27%)
Oct 03, 2013 3.221 3.224 3.181 3.184 0 -0.04(-1.15%)
Oct 02, 2013 3.233 3.245 3.218 3.221 8,622,048 -0.03(-0.82%)
Oct 01, 2013 3.227 3.253 3.224 3.247 10,928,446 -0.02(-0.53%)
Sep 27, 2013 3.268 3.274 3.250 3.265 0 -0.01(-0.18%)
Sep 26, 2013 3.282 3.285 3.245 3.271 14,121,086 -0.01(-0.35%)
Sep 25, 2013 3.279 3.288 3.256 3.282 12,473,587 +0.01(+0.35%)
Sep 24, 2013 3.271 3.279 3.245 3.271 9,609,660 +0.01(+0.35%)
Sep 23, 2013 3.259 3.286 3.242 3.259 10,972,159 -0.00(-0.09%)
Sep 20, 2013 3.308 3.314 3.236 3.262 0 -0.04(-1.26%)
Sep 19, 2013 3.328 3.334 3.282 3.304 13,840,328 -0.03(-0.82%)
Sep 18, 2013 3.317 3.334 3.288 3.331 0 +0.03(+0.78%)
Sep 17, 2013 3.305 3.314 3.285 3.305 0 -0.00(-0.09%)
Sep 16, 2013 3.311 3.314 3.291 3.308 0 +0.02(+0.52%)
Sep 13, 2013 3.285 3.299 3.282 3.291 0 +0.01(+0.17%)
Sep 12, 2013 3.285 3.299 3.282 3.285 0 -0.01(-0.17%)
Sep 11, 2013 3.288 3.296 3.274 3.291 0 +0.01(+0.31%)
Sep 10, 2013 3.285 3.291 3.274 3.281 10,296,318 +0.00(+0.04%)
Sep 09, 2013 3.253 3.285 3.245 3.279 0 +0.04(+1.24%)
Sep 06, 2013 3.236 3.245 3.213 3.239 0 +0.01(+0.27%)
Sep 05, 2013 3.222 3.236 3.219 3.231 0 +0.00(+0.09%)
Sep 04, 2013 3.210 3.236 3.199 3.228 0 +0.04(+1.12%)
Sep 03, 2013 3.208 3.218 3.185 3.192 0 +0.02(+0.50%)
Aug 30, 2013 3.199 3.213 3.162 3.176 0 -0.03(-0.90%)
Aug 29, 2013 3.179 3.219 3.176 3.205 7,554,819 +0.02(+0.72%)
Aug 28, 2013 3.199 3.202 3.170 3.182 9,337,835 +0.00(+0.00%)
Aug 27, 2013 3.210 3.210 3.182 3.182 13,041,046 -0.04(-1.23%)
Aug 26, 2013 3.239 3.247 3.219 3.221 0 -0.01(-0.35%)
Aug 23, 2013 3.202 3.250 3.190 3.233 0 +0.04(+1.16%)
Aug 22, 2013 3.162 3.199 3.148 3.196 14,659,492 +0.08(+2.55%)
Aug 21, 2013 3.148 3.156 3.111 3.116 13,818,774 -0.03(-0.90%)
Aug 20, 2013 3.114 3.145 3.108 3.145 9,143,177 +0.05(+1.47%)
Aug 19, 2013 3.102 3.133 3.096 3.099 9,922,367 +0.01(+0.18%)
Aug 16, 2013 3.085 3.114 3.085 3.094 0 +0.00(+0.09%)
Aug 15, 2013 3.094 3.096 3.074 3.091 7,899,141 -0.01(-0.27%)
Aug 14, 2013 3.111 3.114 3.094 3.099 6,781,176 -0.00(-0.09%)
Aug 13, 2013 3.105 3.111 3.091 3.102 5,820,790 +0.00(+0.09%)
Aug 12, 2013 3.085 3.102 3.082 3.099 4,962,119 +0.01(+0.46%)
Aug 09, 2013 3.074 3.096 3.068 3.085 6,612,282 -0.00(-0.09%)
Aug 08, 2013 3.102 3.102 3.068 3.088 6,022,657 +0.01(+0.37%)
Aug 07, 2013 3.088 3.102 3.040 3.077 11,337,007 -0.01(-0.28%)
Aug 06, 2013 3.099 3.102 3.082 3.085 7,885,743 -0.02(-0.64%)
Aug 05, 2013 3.111 3.111 3.091 3.105 7,783,585 -0.01(-0.18%)
Aug 02, 2013 3.114 3.123 3.096 3.111 7,373,037 -0.00(-0.09%)
Aug 01, 2013 3.122 3.125 3.099 3.114 5,997,780 +0.00(+0.09%)
Jul 31, 2013 3.122 3.125 3.096 3.111 0 -0.01(-0.18%)
Jul 30, 2013 3.125 3.128 3.114 3.116 0 +0.00(+0.09%)
Jul 29, 2013 3.148 3.150 3.111 3.114 0 -0.01(-0.27%)
Jul 26, 2013 3.105 3.125 3.105 3.122 0 +0.02(+0.54%)
Jul 25, 2013 3.094 3.105 3.085 3.105 0 +0.02(+0.73%)
Jul 24, 2013 3.128 3.128 3.074 3.083 0 -0.04(-1.26%)
Jul 23, 2013 3.111 3.128 3.111 3.122 0 +0.01(+0.36%)
Jul 22, 2013 3.108 3.125 3.105 3.111 0 +0.01(+0.18%)
Jul 19, 2013 3.097 3.122 3.083 3.105 0 +0.00(+0.00%)
Jul 18, 2013 3.111 3.129 3.105 3.105 0 +0.00(+0.05%)
Jul 17, 2013 3.094 3.108 3.083 3.104 8,196,109 +0.02(+0.50%)
Jul 16, 2013 3.094 3.094 3.074 3.088 0 +0.00(+0.00%)
Jul 15, 2013 3.074 3.094 3.060 3.088 8,671,034 +0.03(+0.83%)
Jul 12, 2013 3.066 3.074 3.052 3.063 0 -0.00(-0.05%)
Jul 11, 2013 3.083 3.088 3.060 3.064 0 +0.00(+0.14%)
Jul 10, 2013 3.063 3.071 3.052 3.060 6,937,370 +0.00(+0.00%)
Jul 09, 2013 3.057 3.066 3.040 3.060 8,362,401 +0.01(+0.28%)
Jul 08, 2013 3.032 3.057 3.026 3.052 6,429,241 +0.03(+0.84%)
Jul 05, 2013 3.066 3.066 2.964 3.026 0 +0.00(+0.00%)
Jul 03, 2013 3.029 3.043 3.012 3.026 0 -0.01(-0.28%)
Jul 02, 2013 3.046 3.066 3.009 3.035 0 -0.01(-0.37%)
Jul 01, 2013 3.049 3.054 3.035 3.046 0 +0.01(+0.28%)
Jun 28, 2013 3.035 3.046 3.012 3.038 14,644,358 +0.01(+0.28%)
Jun 27, 2013 3.018 3.038 3.009 3.029 0 +0.03(+1.13%)
Jun 26, 2013 3.001 3.015 2.964 2.995 0 +0.03(+0.85%)
Jun 25, 2013 2.912 2.976 2.912 2.970 14,082,828 +0.07(+2.55%)
Jun 24, 2013 2.917 2.920 2.834 2.896 0 -0.03(-1.09%)
Jun 21, 2013 2.923 2.937 2.895 2.928 12,529,110 +0.02(+0.67%)
Jun 20, 2013 2.909 2.942 2.873 2.909 0 -0.01(-0.38%)
Jun 19, 2013 2.998 3.006 2.920 2.920 0 -0.08(-2.51%)
Jun 18, 2013 2.990 2.995 2.945 2.995 0 +0.03(+0.94%)
Jun 17, 2013 2.942 2.998 2.928 2.967 15,580,780 +0.07(+2.40%)
Jun 14, 2013 2.895 2.903 2.871 2.898 0 +0.03(+1.17%)
Jun 13, 2013 2.848 2.873 2.831 2.864 11,303,389 +0.02(+0.69%)
Jun 12, 2013 2.867 2.878 2.828 2.845 17,131,876 +0.02(+0.79%)
Jun 11, 2013 2.856 2.875 2.818 2.823 8,295,900 -0.06(-2.12%)
Jun 10, 2013 2.873 2.884 2.853 2.884 0 +0.03(+0.97%)
Jun 07, 2013 2.839 2.881 2.839 2.856 0 +0.02(+0.79%)
Jun 06, 2013 2.839 2.839 2.803 2.834 8,185,254 +0.03(+0.99%)
Jun 05, 2013 2.831 2.839 2.797 2.806 11,770,116 -0.03(-0.98%)
Jun 04, 2013 2.878 2.887 2.834 2.834 9,767,080 -0.05(-1.64%)
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.