Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.220 2.224 2.192 2.205 3,406,182 -0.01(-0.34%)
Feb 25, 2010 2.190 2.218 2.186 2.213 3,431,573 +0.02(+0.69%)
Feb 24, 2010 2.201 2.232 2.188 2.197 3,515,612 -0.00(-0.09%)
Feb 23, 2010 2.211 2.256 2.184 2.199 4,449,103 +0.00(+0.00%)
Feb 22, 2010 2.171 2.210 2.163 2.199 5,873,183 +0.05(+2.48%)
Feb 19, 2010 2.182 2.182 2.137 2.146 3,469,969 -0.03(-1.48%)
Feb 18, 2010 2.144 2.180 2.125 2.178 3,544,845 +0.03(+1.41%)
Feb 17, 2010 2.135 2.176 2.116 2.148 4,576,003 +0.03(+1.43%)
Feb 16, 2010 2.087 2.120 2.078 2.118 4,746,517 +0.05(+2.48%)
Feb 12, 2010 2.002 2.066 2.066 2.066 5,609,849 +0.06(+3.13%)
Feb 11, 2010 1.989 2.025 1.975 2.004 4,370,908 +0.02(+1.05%)
Feb 10, 2010 2.070 2.070 1.954 1.983 8,537,284 -0.09(-4.30%)
Feb 09, 2010 2.084 2.097 2.038 2.072 4,811,896 +0.02(+0.74%)
Feb 08, 2010 2.055 2.085 2.051 2.057 4,347,035 +0.01(+0.56%)
Feb 05, 2010 2.030 2.046 1.947 2.046 6,453,603 +0.00(+0.19%)
Feb 04, 2010 2.099 2.099 2.025 2.042 6,376,841 -0.08(-3.67%)
Feb 03, 2010 2.182 2.220 2.102 2.120 5,230,334 -0.06(-2.78%)
Feb 02, 2010 2.125 2.203 2.111 2.180 4,439,564 +0.06(+2.96%)
Feb 01, 2010 2.178 2.178 1.989 2.118 7,846,269 -0.05(-2.19%)
Jan 29, 2010 2.256 2.264 2.161 2.165 4,733,321 -0.08(-3.47%)
Jan 28, 2010 2.273 2.277 2.212 2.243 3,069,127 -0.03(-1.42%)
Jan 27, 2010 2.277 2.285 2.194 2.275 6,211,423 +0.01(+0.33%)
Jan 26, 2010 2.391 2.400 2.264 2.268 6,021,905 -0.12(-5.08%)
Jan 25, 2010 2.345 2.399 2.343 2.389 3,266,903 +0.07(+3.03%)
Jan 22, 2010 2.315 2.374 2.277 2.319 4,471,653 -0.02(-0.89%)
Jan 21, 2010 2.429 2.506 2.279 2.340 8,363,134 -0.17(-6.59%)
Jan 20, 2010 2.448 2.509 2.414 2.505 4,320,943 +0.04(+1.77%)
Jan 19, 2010 2.385 2.465 2.383 2.461 3,682,200 +0.08(+3.35%)
Jan 15, 2010 2.410 2.381 2.381 2.381 3,014,931 -0.02(-0.71%)
Jan 14, 2010 2.410 2.429 2.391 2.399 3,057,454 -0.01(-0.24%)
Jan 13, 2010 2.408 2.423 2.381 2.404 3,250,303 -0.00(-0.08%)
Jan 12, 2010 2.410 2.429 2.391 2.406 3,217,434 -0.01(-0.55%)
Jan 11, 2010 2.397 2.431 2.372 2.419 3,660,704 +0.04(+1.76%)
Jan 08, 2010 2.343 2.385 2.343 2.378 3,584,216 +0.03(+1.46%)
Jan 07, 2010 2.332 2.353 2.298 2.343 3,314,079 +0.02(+0.90%)
Jan 06, 2010 2.298 2.338 2.294 2.323 2,968,619 +0.03(+1.24%)
Jan 05, 2010 2.281 2.300 2.269 2.294 3,584,548 +0.02(+0.75%)
Jan 04, 2010 2.258 2.294 2.249 2.277 4,303,932 +0.04(+1.61%)
Dec 31, 2009 2.249 2.241 2.241 2.241 2,778,838 -0.01(-0.25%)
Dec 30, 2009 2.230 2.247 2.201 2.247 4,144,079 +0.00(+0.00%)
Dec 29, 2009 2.292 2.302 2.224 2.247 3,898,531 -0.09(-3.82%)
Dec 28, 2009 2.345 2.351 2.313 2.336 6,897,822 +0.01(+0.24%)
Dec 24, 2009 2.302 2.334 2.298 2.330 2,195,208 +0.03(+1.15%)
Dec 23, 2009 2.296 2.315 2.287 2.304 4,388,488 +0.01(+0.58%)
Dec 22, 2009 2.273 2.304 2.269 2.290 5,860,645 +0.02(+0.67%)
Dec 21, 2009 2.317 2.326 2.249 2.275 8,028,645 -0.00(-0.08%)
Dec 18, 2009 2.195 2.277 2.175 2.277 11,472,566 +0.08(+3.72%)
Dec 17, 2009 2.190 2.228 2.182 2.195 4,470,009 +0.00(+0.00%)
Dec 16, 2009 2.154 2.195 2.148 2.195 4,604,730 +0.05(+2.21%)
Dec 15, 2009 2.125 2.156 2.118 2.148 3,997,648 +0.02(+0.98%)
Dec 14, 2009 2.110 2.127 2.099 2.127 4,438,842 +0.02(+1.08%)
Dec 11, 2009 2.095 2.106 2.078 2.104 3,612,637 +0.01(+0.45%)
Dec 10, 2009 2.099 2.102 2.084 2.095 4,110,383 -0.00(-0.18%)
Dec 09, 2009 2.084 2.106 2.080 2.099 3,469,211 +0.01(+0.64%)
Dec 08, 2009 2.078 2.087 2.059 2.085 4,874,698 +0.01(+0.27%)
Dec 07, 2009 2.087 2.101 2.057 2.080 4,634,336 -0.01(-0.27%)
Dec 04, 2009 2.112 2.112 2.072 2.085 6,027,434 +0.01(+0.55%)
Dec 03, 2009 2.097 2.097 2.072 2.074 8,197,099 -0.01(-0.55%)
Dec 02, 2009 2.087 2.095 2.071 2.085 4,426,379 +0.00(+0.09%)
Dec 01, 2009 2.087 2.087 2.055 2.084 3,355,875 +0.02(+0.92%)
Nov 30, 2009 2.066 2.068 2.021 2.065 5,195,216 +0.02(+1.02%)
Nov 27, 2009 2.049 2.072 2.040 2.044 1,850,844 -0.04(-1.82%)
Nov 25, 2009 2.118 2.139 2.078 2.082 3,957,771 -0.03(-1.61%)
Nov 24, 2009 2.104 2.116 2.082 2.116 3,283,171 +0.02(+1.09%)
Nov 23, 2009 2.061 2.110 2.061 2.093 5,113,463 +0.05(+2.60%)
Nov 20, 2009 2.038 2.051 2.011 2.040 2,262,305 +0.00(+0.09%)
Nov 19, 2009 2.028 2.059 2.006 2.038 2,510,872 -0.01(-0.56%)
Nov 18, 2009 2.021 2.053 2.015 2.049 3,956,590 +0.03(+1.41%)
Nov 17, 2009 1.985 2.038 1.977 2.021 3,906,241 +0.04(+1.82%)
Nov 16, 2009 1.926 1.987 1.917 1.985 5,631,572 +0.09(+4.70%)
Nov 13, 2009 1.930 1.936 1.869 1.896 4,637,904 -0.03(-1.67%)
Nov 12, 2009 1.924 1.939 1.882 1.928 4,185,031 +0.00(+0.10%)
Nov 11, 2009 1.970 1.972 1.911 1.926 3,929,872 -0.06(-2.78%)
Nov 10, 2009 1.956 1.989 1.939 1.981 5,041,281 +0.02(+0.87%)
Nov 09, 2009 1.983 1.991 1.956 1.964 2,824,360 +0.01(+0.49%)
Nov 06, 2009 1.936 1.972 1.932 1.954 2,406,844 +0.01(+0.49%)
Nov 05, 2009 1.905 1.962 1.896 1.945 2,216,662 +0.06(+3.22%)
Nov 04, 2009 1.909 1.917 1.882 1.884 2,055,302 -0.01(-0.50%)
Nov 03, 2009 1.899 1.917 1.863 1.894 3,585,692 -0.01(-0.50%)
Nov 02, 2009 1.936 1.939 1.888 1.903 3,793,902 +0.02(+1.01%)
Oct 30, 2009 1.939 1.947 1.884 1.884 5,373,129 -0.06(-3.22%)
Oct 29, 2009 1.932 1.958 1.899 1.947 3,368,528 +0.04(+2.29%)
Oct 28, 2009 1.956 1.970 1.898 1.903 3,380,296 -0.06(-3.09%)
Oct 27, 2009 2.002 2.006 1.960 1.964 2,618,342 -0.04(-1.90%)
Oct 26, 2009 1.992 2.011 1.973 2.002 3,052,843 +0.02(+1.05%)
Oct 23, 2009 1.985 2.015 1.960 1.981 2,163,341 -0.02(-1.23%)
Oct 22, 2009 1.973 2.008 1.966 2.006 2,329,797 +0.03(+1.73%)
Oct 21, 2009 1.998 2.021 1.968 1.972 2,962,669 +0.00(+0.00%)
Oct 20, 2009 1.973 2.015 1.958 1.972 2,288,512 -0.03(-1.42%)
Oct 19, 2009 2.019 2.030 1.975 2.000 2,355,657 +0.00(+0.19%)
Oct 16, 2009 2.010 2.015 1.970 1.996 1,943,953 -0.02(-1.13%)
Oct 15, 2009 2.019 2.019 1.991 2.019 2,450,173 +0.00(+0.00%)
Oct 14, 2009 2.002 2.021 1.989 2.019 2,924,014 +0.05(+2.60%)
Oct 13, 2009 2.023 2.030 1.932 1.968 5,081,069 -0.05(-2.54%)
Oct 12, 2009 2.053 2.087 2.011 2.019 3,526,105 -0.02(-1.02%)
Oct 09, 2009 2.025 2.040 2.015 2.040 2,260,893 +0.00(+0.19%)
Oct 08, 2009 2.040 2.047 2.021 2.036 4,190,228 +0.01(+0.37%)
Oct 07, 2009 2.053 2.066 2.006 2.028 3,930,472 -0.04(-1.93%)
Oct 06, 2009 2.065 2.072 2.025 2.068 6,077,393 -0.08(-3.54%)
Oct 05, 2009 2.085 2.144 2.070 2.144 9,900,796 +0.10(+4.92%)
Oct 02, 2009 2.017 2.057 2.002 2.044 4,182,913 +0.01(+0.47%)
Oct 01, 2009 2.066 2.068 2.030 2.034 4,539,240 +0.00(+0.09%)
Sep 30, 2009 2.053 2.055 2.021 2.032 6,108,738 +0.03(+1.52%)
Sep 29, 2009 2.017 2.055 2.002 2.002 6,573,020 +0.00(+0.19%)
Sep 28, 2009 1.966 2.010 1.922 1.998 6,446,425 +0.08(+3.95%)
Sep 25, 2009 1.917 1.934 1.901 1.922 4,197,838 +0.01(+0.60%)
Sep 24, 2009 1.907 1.953 1.880 1.911 13,641,198 -0.17(-8.37%)
Sep 23, 2009 2.011 2.114 2.002 2.085 6,618,394 +0.08(+3.97%)
Sep 22, 2009 1.981 2.013 1.945 2.006 2,657,856 +0.05(+2.62%)
Sep 21, 2009 1.964 1.977 1.937 1.954 2,704,037 -0.01(-0.48%)
Sep 18, 2009 1.924 1.970 1.917 1.964 3,902,278 +0.05(+2.68%)
Sep 17, 2009 1.973 1.977 1.909 1.913 5,515,417 -0.08(-4.00%)
Sep 16, 2009 1.987 1.992 1.966 1.992 3,573,065 +0.02(+0.96%)
Sep 15, 2009 1.945 1.976 1.928 1.973 3,060,195 +0.03(+1.46%)
Sep 14, 2009 1.951 1.979 1.915 1.945 4,179,856 -0.02(-1.25%)
Sep 11, 2009 1.975 1.979 1.951 1.970 2,016,462 +0.01(+0.58%)
Sep 10, 2009 1.937 1.966 1.917 1.958 2,909,717 +0.03(+1.48%)
Sep 09, 2009 1.898 1.932 1.896 1.930 2,342,904 +0.03(+1.70%)
Sep 08, 2009 1.886 1.915 1.879 1.898 2,882,155 +0.06(+3.52%)
Sep 04, 2009 1.805 1.852 1.797 1.833 2,554,781 +0.03(+1.79%)
Sep 03, 2009 1.831 1.835 1.795 1.801 4,053,362 -0.02(-0.84%)
Sep 02, 2009 1.818 1.839 1.803 1.816 2,726,234 -0.02(-1.14%)
Sep 01, 2009 1.928 1.945 1.812 1.837 4,983,543 -0.10(-5.10%)
Aug 31, 2009 1.936 1.964 1.918 1.936 2,517,017 -0.01(-0.39%)
Aug 28, 2009 1.983 1.996 1.943 1.943 2,639,021 -0.03(-1.35%)
Aug 27, 2009 1.989 1.998 1.945 1.970 2,979,675 -0.00(-0.19%)
Aug 26, 2009 1.937 1.973 1.930 1.973 4,391,740 +0.05(+2.56%)
Aug 25, 2009 1.920 1.941 1.917 1.924 1,946,061 +0.01(+0.50%)
Aug 24, 2009 1.932 1.949 1.905 1.915 3,298,612 -0.03(-1.75%)
Aug 21, 2009 1.928 1.960 1.911 1.949 2,786,153 +0.04(+2.19%)
Aug 20, 2009 1.882 1.926 1.882 1.907 2,472,186 +0.01(+0.50%)
Aug 19, 2009 1.861 1.901 1.816 1.898 1,816,737 +0.03(+1.63%)
Aug 18, 2009 1.869 1.882 1.848 1.867 1,835,714 +0.02(+1.23%)
Aug 17, 2009 1.831 1.861 1.812 1.844 1,700,588 -0.01(-0.41%)
Aug 14, 2009 1.898 1.901 1.850 1.852 2,049,352 -0.04(-2.20%)
Aug 13, 2009 1.899 1.899 1.882 1.894 1,185,251 +0.01(+0.60%)
Aug 12, 2009 1.858 1.905 1.850 1.882 2,426,954 +0.01(+0.71%)
Aug 11, 2009 1.898 1.911 1.858 1.869 3,245,096 -0.03(-1.60%)
Aug 10, 2009 1.917 1.926 1.892 1.899 2,121,303 -0.01(-0.60%)
Aug 07, 2009 1.932 1.932 1.888 1.911 2,481,029 +0.02(+0.90%)
Aug 06, 2009 1.941 1.941 1.888 1.894 2,325,154 +0.00(+0.00%)
Aug 05, 2009 1.920 1.934 1.879 1.894 2,738,333 -0.02(-0.80%)
Aug 04, 2009 1.894 1.928 1.882 1.909 2,645,145 +0.01(+0.60%)
Aug 03, 2009 1.903 1.951 1.869 1.898 4,552,583 -0.00(-0.20%)
Jul 31, 2009 1.915 1.930 1.879 1.901 4,511,420 -0.00(-0.10%)
Jul 30, 2009 1.898 1.945 1.886 1.903 3,467,113 +0.01(+0.40%)
Jul 29, 2009 1.861 1.898 1.861 1.896 1,945,613 +0.02(+1.32%)
Jul 28, 2009 1.844 1.873 1.825 1.871 2,058,701 +0.03(+1.44%)
Jul 27, 2009 1.818 1.858 1.808 1.844 1,568,433 +0.02(+1.14%)
Jul 24, 2009 1.774 1.837 1.774 1.824 1,665,037 +0.04(+2.23%)
Jul 23, 2009 1.784 1.825 1.761 1.784 4,122,156 -0.01(-0.53%)
Jul 22, 2009 1.784 1.805 1.774 1.793 1,346,911 +0.00(+0.21%)
Jul 21, 2009 1.863 1.863 1.769 1.789 2,449,736 -0.05(-2.88%)
Jul 20, 2009 1.877 1.877 1.831 1.843 2,145,766 -0.01(-0.51%)
Jul 17, 2009 1.827 1.860 1.822 1.852 2,348,980 +0.03(+1.88%)
Jul 16, 2009 1.827 1.833 1.788 1.818 2,893,707 -0.01(-0.62%)
Jul 15, 2009 1.793 1.841 1.761 1.829 3,275,999 +0.05(+2.55%)
Jul 14, 2009 1.769 1.784 1.746 1.784 2,273,045 +0.02(+1.29%)
Jul 13, 2009 1.715 1.763 1.698 1.761 2,703,873 +0.07(+4.39%)
Jul 10, 2009 1.679 1.698 1.641 1.687 1,830,044 -0.00(-0.22%)
Jul 09, 2009 1.677 1.706 1.660 1.691 1,619,473 +0.02(+1.02%)
Jul 08, 2009 1.738 1.740 1.632 1.674 3,861,004 -0.07(-3.82%)
Jul 07, 2009 1.774 1.776 1.727 1.740 2,533,480 -0.05(-2.96%)
Jul 06, 2009 1.843 1.843 1.765 1.793 3,205,050 -0.09(-5.03%)
Jul 02, 2009 1.869 1.907 1.850 1.888 5,598,650 -0.01(-0.50%)
Jul 01, 2009 1.757 1.898 1.755 1.898 18,478,822 +0.15(+8.70%)
Jun 30, 2009 1.774 1.803 1.717 1.746 11,609,263 -0.14(-7.35%)
Jun 29, 2009 1.922 1.977 1.879 1.884 4,661,081 -0.05(-2.36%)
Jun 26, 2009 1.806 1.930 1.803 1.930 11,091,781 +0.10(+5.72%)
Jun 25, 2009 1.765 1.833 1.755 1.825 3,881,267 +0.06(+3.66%)
Jun 24, 2009 1.713 1.843 1.713 1.761 5,948,406 +0.08(+4.86%)
Jun 23, 2009 1.729 1.740 1.672 1.679 2,775,165 -0.05(-2.64%)
Jun 22, 2009 1.797 1.797 1.723 1.725 2,630,958 -0.09(-4.72%)
Jun 19, 2009 1.820 1.820 1.784 1.810 3,122,733 +0.00(+0.21%)
Jun 18, 2009 1.788 1.806 1.746 1.806 2,414,912 +0.01(+0.74%)
Jun 17, 2009 1.770 1.803 1.750 1.793 1,944,096 +0.02(+1.18%)
Jun 16, 2009 1.788 1.805 1.770 1.772 2,338,424 +0.00(+0.00%)
Jun 15, 2009 1.765 1.778 1.746 1.772 1,969,539 -0.01(-0.32%)
Jun 12, 2009 1.765 1.782 1.727 1.778 2,780,661 +0.01(+0.32%)
Jun 11, 2009 1.723 1.795 1.723 1.772 2,364,046 +0.02(+0.97%)
Jun 10, 2009 1.765 1.772 1.727 1.755 2,087,601 +0.00(+0.11%)
Jun 09, 2009 1.780 1.782 1.746 1.753 2,067,807 -0.01(-0.32%)
Jun 08, 2009 1.761 1.776 1.746 1.759 3,017,371 +0.00(+0.11%)
Jun 05, 2009 1.732 1.765 1.708 1.757 2,492,380 +0.01(+0.33%)
Jun 04, 2009 1.708 1.755 1.704 1.751 3,044,980 +0.06(+3.71%)
Jun 03, 2009 1.713 1.719 1.662 1.689 2,496,580 -0.04(-2.09%)
Jun 02, 2009 1.679 1.746 1.670 1.725 4,727,925 +0.04(+2.60%)
Jun 01, 2009 1.655 1.685 1.622 1.681 3,604,131 +0.06(+3.99%)
May 29, 2009 1.641 1.666 1.602 1.617 10,505,717 -0.02(-1.50%)
May 28, 2009 1.579 1.653 1.565 1.641 4,843,094 +0.09(+5.49%)
May 27, 2009 1.632 1.649 1.528 1.556 4,772,545 -0.08(-4.98%)
May 26, 2009 1.611 1.641 1.600 1.638 5,113,795 +0.03(+2.01%)
May 22, 2009 1.584 1.632 1.575 1.605 4,029,979 +0.03(+1.80%)
May 21, 2009 1.562 1.590 1.560 1.577 6,225,778 +0.01(+0.73%)
May 20, 2009 1.548 1.571 1.545 1.565 26,444,588 -0.04(-2.48%)
May 19, 2009 1.795 1.795 1.556 1.605 7,708,212 -0.27(-14.55%)
May 18, 2009 1.841 1.937 1.825 1.879 1,720,313 +0.07(+3.66%)
May 15, 2009 1.865 1.890 1.803 1.812 1,174,063 -0.04(-2.05%)
May 14, 2009 1.803 1.894 1.774 1.850 1,443,857 +0.05(+2.63%)
May 13, 2009 1.875 1.880 1.803 1.803 1,440,121 -0.09(-5.00%)
May 12, 2009 1.917 2.011 1.880 1.898 1,782,082 -0.07(-3.66%)
May 11, 2009 2.010 2.029 1.941 1.970 2,566,707 -0.02(-0.95%)
May 08, 2009 1.898 1.996 1.898 1.989 2,946,775 +0.11(+5.75%)
May 07, 2009 1.860 1.898 1.803 1.880 3,729,820 +0.11(+5.99%)
May 06, 2009 1.835 1.837 1.750 1.774 1,345,009 -0.03(-1.48%)
May 05, 2009 1.782 1.803 1.746 1.801 1,652,668 +0.04(+2.26%)
May 04, 2009 1.763 1.778 1.736 1.761 1,911,938 +0.02(+1.42%)
May 01, 2009 1.725 1.757 1.713 1.736 1,557,941 +0.02(+0.88%)
Apr 30, 2009 1.721 1.742 1.710 1.721 2,229,595 +0.03(+1.57%)
Apr 29, 2009 1.658 1.696 1.651 1.695 1,870,691 +0.06(+3.84%)
Apr 28, 2009 1.632 1.658 1.613 1.632 2,009,669 -0.00(-0.12%)
Apr 27, 2009 1.641 1.653 1.615 1.634 1,762,283 +0.01(+0.47%)
Apr 24, 2009 1.615 1.657 1.613 1.626 1,904,782 +0.01(+0.82%)
Apr 23, 2009 1.518 1.613 1.480 1.613 3,503,539 +0.10(+6.92%)
Apr 22, 2009 1.516 1.547 1.450 1.509 7,186,509 -0.16(-9.66%)
Apr 21, 2009 1.575 1.711 1.565 1.670 1,255,815 +0.11(+6.93%)
Apr 20, 2009 1.710 1.713 1.562 1.562 1,381,134 -0.17(-9.96%)
Apr 17, 2009 1.742 1.763 1.729 1.734 785,784 +0.00(+0.11%)
Apr 16, 2009 1.757 1.757 1.677 1.732 1,115,572 -0.01(-0.54%)
Apr 15, 2009 1.710 1.746 1.685 1.742 978,258 +0.06(+3.61%)
Apr 14, 2009 1.748 1.748 1.670 1.681 964,625 -0.07(-3.91%)
Apr 13, 2009 1.670 1.755 1.670 1.750 929,422 +0.04(+2.22%)
Apr 09, 2009 1.603 1.721 1.596 1.712 1,075,394 +0.13(+8.54%)
Apr 08, 2009 1.575 1.594 1.564 1.577 928,499 +0.01(+0.48%)
Apr 07, 2009 1.615 1.628 1.567 1.569 887,468 -0.07(-4.28%)
Apr 06, 2009 1.651 1.651 1.594 1.639 722,898 -0.01(-0.69%)
Apr 03, 2009 1.565 1.670 1.565 1.651 983,576 -0.02(-1.25%)
Apr 02, 2009 1.621 1.681 1.583 1.672 1,480,657 +0.11(+7.05%)
Apr 01, 2009 1.592 1.592 1.554 1.562 1,588,290 -0.06(-3.40%)
Mar 31, 2009 1.641 1.660 1.539 1.617 1,376,771 +0.00(+0.24%)
Mar 30, 2009 1.696 1.708 1.565 1.613 1,155,903 -0.24(-12.73%)
Mar 26, 2009 1.856 1.882 1.784 1.848 1,420,490 +0.03(+1.56%)
Mar 25, 2009 1.858 1.879 1.746 1.820 1,684,967 +0.08(+4.35%)
Mar 24, 2009 1.774 1.822 1.736 1.744 1,507,144 -0.02(-0.86%)
Mar 23, 2009 1.664 1.763 1.580 1.759 1,271,341 +0.20(+12.77%)
Mar 20, 2009 1.704 1.708 1.560 1.560 937,047 -0.12(-7.01%)
Mar 19, 2009 1.679 1.753 1.670 1.677 1,093,823 +0.02(+1.38%)
Mar 18, 2009 1.446 1.657 1.436 1.655 1,167,586 +0.21(+14.59%)
Mar 17, 2009 1.429 1.480 1.372 1.444 1,243,368 +0.02(+1.47%)
Mar 16, 2009 1.461 1.514 1.417 1.423 1,090,424 -0.02(-1.70%)
Mar 13, 2009 1.463 1.517 1.425 1.448 778,728 -0.01(-0.65%)
Mar 12, 2009 1.349 1.471 1.294 1.457 1,271,641 +0.10(+7.71%)
Mar 11, 2009 1.404 1.446 1.329 1.353 770,022 -0.03(-2.33%)
Mar 10, 2009 1.241 1.391 1.197 1.385 990,748 +0.17(+14.42%)
Mar 09, 2009 1.228 1.281 1.173 1.211 1,033,187 -0.04(-3.04%)
Mar 06, 2009 1.330 1.334 1.220 1.249 1,142,691 -0.07(-5.05%)
Mar 05, 2009 1.389 1.389 1.281 1.315 1,076,706 -0.11(-7.72%)
Mar 04, 2009 1.361 1.471 1.281 1.425 1,565,234 -0.03(-1.96%)
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.