Indicators

Prospect Capital Cp (NQ: PSEC )

5.490 -0.050 (-0.90%)

Streaming Delayed Price Updated: 1:43 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.845	2.845	2.827	2.827	3,855,167	-0.02(-0.63%)
May 28, 2015	2.827	2.848	2.823	2.845	5,085,065	+0.00(+0.13%)
May 27, 2015	2.856	2.859	2.823	2.841	6,633,282	-0.00(-0.08%)
May 26, 2015	2.854	2.861	2.833	2.844	6,562,996	-0.02(-0.68%)
May 22, 2015	2.868	2.863	2.863	2.863	4,600,797	-0.02(-0.55%)
May 21, 2015	2.861	2.886	2.861	2.879	6,727,377	+0.00(+0.00%)
May 20, 2015	2.897	2.897	2.879	2.879	3,887,228	-0.02(-0.73%)
May 19, 2015	2.911	2.915	2.879	2.900	4,647,988	-0.01(-0.24%)
May 18, 2015	2.915	2.927	2.904	2.907	4,272,263	-0.00(-0.12%)
May 15, 2015	2.904	2.918	2.890	2.911	3,695,891	+0.01(+0.37%)
May 14, 2015	2.890	2.918	2.883	2.900	5,227,299	+0.01(+0.37%)
May 13, 2015	2.851	2.893	2.851	2.890	6,360,485	+0.04(+1.37%)
May 12, 2015	2.830	2.858	2.819	2.851	5,802,536	+0.02(+0.75%)
May 11, 2015	2.815	2.847	2.815	2.830	6,706,597	+0.00(+0.13%)
May 08, 2015	2.854	2.868	2.798	2.826	10,676,317	-0.02(-0.75%)
May 07, 2015	2.833	2.878	2.805	2.847	14,072,597	+0.09(+3.34%)
May 06, 2015	2.801	2.833	2.628	2.755	32,396,468	-0.03(-1.21%)
May 05, 2015	2.844	2.851	2.773	2.789	19,952,940	-0.07(-2.42%)
May 04, 2015	2.939	2.950	2.815	2.858	19,788,756	-0.08(-2.89%)

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.