Skip to main content

Prospect Capital Cp (NQ: PSEC )

5.580 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 2.579 2.579 2.497 2.505 152,744 -0.02(-0.98%)
Feb 25, 2005 2.526 2.543 2.514 2.530 129,852 +0.01(+0.23%)
Feb 24, 2005 2.545 2.545 2.524 2.524 266,545 -0.02(-0.82%)
Feb 23, 2005 2.566 2.619 2.545 2.545 483,286 -0.06(-2.26%)
Feb 22, 2005 2.636 2.655 2.581 2.604 245,993 +0.00(+0.15%)
Feb 18, 2005 2.598 2.638 2.550 2.600 406,911 +0.00(+0.00%)
Feb 17, 2005 2.615 2.636 2.571 2.600 343,700 +0.02(+0.74%)
Feb 16, 2005 2.522 2.590 2.522 2.581 190,212 +0.03(+1.12%)
Feb 15, 2005 2.522 2.562 2.522 2.552 264,490 -0.01(-0.38%)
Feb 14, 2005 2.541 2.619 2.486 2.562 289,837 +0.07(+2.98%)
Feb 11, 2005 2.446 2.552 2.372 2.488 359,715 +0.08(+3.14%)
Feb 10, 2005 2.342 2.431 2.334 2.412 1,490,083 +0.10(+4.44%)
Feb 09, 2005 2.287 2.351 2.279 2.309 474,917 +0.03(+1.33%)
Feb 08, 2005 2.306 2.306 2.249 2.279 278,666 +0.03(+1.35%)
Feb 07, 2005 2.273 2.315 2.247 2.249 302,037 +0.02(+0.85%)
Feb 04, 2005 2.184 2.347 2.182 2.230 1,002,928 +0.06(+2.62%)
Feb 03, 2005 2.201 2.201 2.135 2.173 273,833 +0.02(+0.79%)
Feb 02, 2005 2.087 2.182 2.046 2.156 1,624,041 +0.09(+4.32%)
Feb 01, 2005 2.059 2.067 2.040 2.067 367,388 +0.01(+0.37%)
Jan 31, 2005 2.068 2.068 2.049 2.059 123,381 +0.02(+0.84%)
Jan 28, 2005 2.080 2.082 2.040 2.042 213,441 -0.02(-1.10%)
Jan 27, 2005 2.078 2.089 2.065 2.065 167,315 -0.01(-0.27%)
Jan 26, 2005 2.068 2.104 2.065 2.070 238,220 +0.00(+0.09%)
Jan 25, 2005 2.106 2.106 2.067 2.068 172,274 -0.01(-0.68%)
Jan 24, 2005 2.080 2.106 2.068 2.083 316,002 +0.02(+0.78%)
Jan 21, 2005 2.085 2.104 2.049 2.067 102,128 +0.01(+0.65%)
Jan 20, 2005 2.097 2.112 2.053 2.053 195,803 -0.07(-3.39%)
Jan 19, 2005 2.144 2.178 2.125 2.125 118,691 -0.03(-1.50%)
Jan 18, 2005 2.068 2.169 2.021 2.158 315,074 +0.13(+6.56%)
Jan 14, 2005 2.057 2.057 2.011 2.025 176,100 +0.01(+0.57%)
Jan 13, 2005 2.106 2.106 2.004 2.013 316,845 -0.01(-0.66%)
Jan 12, 2005 2.093 2.093 2.021 2.027 389,083 -0.04(-2.02%)
Jan 11, 2005 2.178 2.178 2.049 2.068 1,115,723 -0.08(-3.54%)
Jan 10, 2005 2.182 2.182 2.040 2.144 1,456,946 -0.05(-2.08%)
Jan 07, 2005 2.190 2.211 2.184 2.190 229,520 +0.03(+1.32%)
Jan 06, 2005 2.215 2.215 2.097 2.161 305,115 -0.05(-2.32%)
Jan 05, 2005 2.222 2.258 2.203 2.213 121,779 -0.03(-1.19%)
Jan 04, 2005 2.268 2.294 2.239 2.239 161,492 -0.04(-1.58%)
Jan 03, 2005 2.340 2.340 2.275 2.275 91,694 -0.00(-0.08%)
Dec 31, 2004 2.296 2.311 2.266 2.277 925,900 -0.02(-0.91%)
Dec 30, 2004 2.353 2.353 2.277 2.298 350,967 +0.00(+0.08%)
Dec 29, 2004 2.372 2.372 2.296 2.296 479,550 -0.01(-0.33%)
Dec 28, 2004 2.315 2.344 2.304 2.304 800,479 -0.01(-0.41%)
Dec 27, 2004 2.416 2.419 2.230 2.313 297,742 -0.00(-0.08%)
Dec 23, 2004 2.287 2.378 2.279 2.315 313,551 +0.04(+1.67%)
Dec 22, 2004 2.241 2.325 2.241 2.277 699,299 +0.04(+1.69%)
Dec 21, 2004 2.207 2.258 2.192 2.239 328,834 +0.03(+1.46%)
Dec 20, 2004 2.264 2.372 2.192 2.207 460,578 -0.06(-2.68%)
Dec 17, 2004 2.306 2.325 2.251 2.268 503,791 -0.07(-2.85%)
Dec 16, 2004 2.374 2.381 2.304 2.334 430,014 -0.05(-1.99%)
Dec 15, 2004 2.421 2.467 2.374 2.381 356,764 -0.07(-3.01%)
Dec 14, 2004 2.419 2.457 2.391 2.456 315,132 +0.01(+0.47%)
Dec 13, 2004 2.429 2.465 2.400 2.444 269,285 -0.00(-0.07%)
Dec 10, 2004 2.539 2.588 2.419 2.446 317,240 -0.07(-2.72%)
Dec 09, 2004 2.476 2.552 2.391 2.514 952,249 +0.03(+1.38%)
Dec 08, 2004 2.681 2.681 2.450 2.480 949,614 -0.18(-6.78%)
Dec 07, 2004 2.666 2.695 2.638 2.660 202,359 -0.00(-0.14%)
Dec 06, 2004 2.678 2.685 2.659 2.664 219,222 -0.01(-0.43%)
Dec 03, 2004 2.695 2.700 2.662 2.676 168,106 +0.01(+0.28%)
Dec 02, 2004 2.712 2.752 2.664 2.668 132,798 -0.04(-1.61%)
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.