Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospect Capital Cp (NQ: PSEC )

5.620 +0.030 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 29, 2016 3.029 3.053 3.011 3.041 4,036,291 +0.02(+0.67%)
Apr 28, 2016 3.037 3.062 2.996 3.021 6,582,927 -0.05(-1.59%)
Apr 27, 2016 3.131 3.131 3.049 3.070 6,686,433 -0.04(-1.26%)
Apr 26, 2016 3.077 3.117 3.071 3.109 7,706,557 +0.04(+1.31%)
Apr 25, 2016 3.065 3.077 3.037 3.069 5,958,182 +0.01(+0.39%)
Apr 22, 2016 3.004 3.057 3.000 3.057 7,375,869 +0.05(+1.60%)
Apr 21, 2016 3.020 3.033 2.986 3.008 4,017,001 -0.01(-0.27%)
Apr 20, 2016 2.996 3.016 2.992 3.016 2,963,106 +0.01(+0.40%)
Apr 19, 2016 3.004 3.012 2.992 3.004 3,275,885 +0.02(+0.67%)
Apr 18, 2016 2.948 3.012 2.940 2.984 4,695,621 +0.04(+1.23%)
Apr 15, 2016 2.952 2.952 2.920 2.948 2,980,446 +0.00(+0.14%)
Apr 14, 2016 2.968 2.984 2.940 2.944 2,807,532 -0.02(-0.81%)
Apr 13, 2016 2.976 3.016 2.956 2.968 6,243,397 +0.01(+0.27%)
Apr 12, 2016 2.940 2.972 2.938 2.960 3,780,268 +0.03(+0.96%)
Apr 11, 2016 2.928 2.948 2.924 2.932 3,957,336 +0.00(+0.14%)
Apr 08, 2016 2.924 2.930 2.904 2.928 3,558,994 +0.03(+0.97%)
Apr 07, 2016 2.888 2.916 2.876 2.900 2,775,261 +0.01(+0.28%)
Apr 06, 2016 2.888 2.920 2.876 2.892 3,704,349 +0.01(+0.28%)
Apr 05, 2016 2.852 2.908 2.839 2.884 5,522,335 +0.01(+0.28%)
Apr 04, 2016 2.924 2.940 2.856 2.876 5,083,771 -0.05(-1.65%)
Apr 01, 2016 2.884 2.940 2.876 2.924 6,085,826 +0.00(+0.00%)
Mar 31, 2016 2.876 2.928 2.852 2.924 8,057,193 +0.07(+2.39%)
Mar 30, 2016 2.868 2.892 2.839 2.856 5,690,500 +0.01(+0.28%)
Mar 29, 2016 2.856 2.856 2.823 2.848 6,142,038 -0.01(-0.23%)
Mar 28, 2016 2.842 2.862 2.811 2.854 5,874,109 +0.02(+0.84%)
Mar 24, 2016 2.791 2.830 2.830 2.830 4,894,513 +0.05(+1.86%)
Mar 23, 2016 2.822 2.838 2.771 2.779 5,218,959 -0.06(-2.10%)
Mar 22, 2016 2.842 2.858 2.807 2.838 3,660,299 -0.01(-0.28%)
Mar 21, 2016 2.846 2.870 2.822 2.846 4,423,395 +0.02(+0.70%)
Mar 18, 2016 2.858 2.882 2.783 2.826 6,927,812 -0.02(-0.84%)
Mar 17, 2016 2.731 2.858 2.727 2.850 8,684,220 +0.12(+4.52%)
Mar 16, 2016 2.699 2.737 2.675 2.727 7,155,185 +0.02(+0.59%)
Mar 15, 2016 2.719 2.743 2.699 2.711 4,119,679 -0.03(-1.02%)
Mar 14, 2016 2.759 2.783 2.671 2.739 7,758,377 -0.02(-0.72%)
Mar 11, 2016 2.771 2.799 2.751 2.759 6,586,366 +0.02(+0.58%)
Mar 10, 2016 2.830 2.834 2.715 2.743 9,307,247 -0.07(-2.40%)
Mar 09, 2016 2.842 2.862 2.779 2.811 5,041,159 -0.02(-0.70%)
Mar 08, 2016 2.930 2.930 2.822 2.830 7,514,192 -0.11(-3.78%)
Mar 07, 2016 2.902 2.981 2.894 2.942 4,178,792 +0.02(+0.82%)
Mar 04, 2016 2.970 3.009 2.910 2.918 7,934,101 -0.06(-1.87%)
Mar 03, 2016 2.962 3.005 2.914 2.974 8,784,044 +0.02(+0.54%)
Mar 02, 2016 2.898 2.985 2.887 2.958 9,169,669 +0.06(+2.20%)
Mar 01, 2016 2.870 2.930 2.862 2.894 10,398,164 +0.03(+1.11%)
Feb 29, 2016 2.803 2.890 2.800 2.862 10,233,861 +0.07(+2.56%)
Feb 26, 2016 2.747 2.812 2.719 2.791 9,956,134 +0.06(+2.04%)
Feb 25, 2016 2.783 2.818 2.723 2.735 9,782,002 -0.04(-1.39%)
Feb 24, 2016 2.746 2.789 2.656 2.773 7,711,683 +0.02(+0.86%)
Feb 23, 2016 2.722 2.769 2.701 2.750 7,258,325 +0.02(+0.72%)
Feb 22, 2016 2.746 2.748 2.659 2.730 12,118,807 +0.05(+1.83%)
Feb 19, 2016 2.648 2.738 2.632 2.681 11,239,368 +0.01(+0.22%)
Feb 18, 2016 2.679 2.691 2.636 2.675 13,822,650 +0.09(+3.34%)
Feb 17, 2016 2.538 2.705 2.538 2.589 14,531,887 +0.08(+3.29%)
Feb 16, 2016 2.455 2.538 2.451 2.506 10,781,038 +0.08(+3.40%)
Feb 12, 2016 2.357 2.424 2.424 2.424 13,890,575 +0.11(+4.58%)
Feb 11, 2016 2.200 2.337 2.161 2.318 18,118,110 +0.03(+1.37%)
Feb 10, 2016 2.306 2.353 2.235 2.286 20,946,336 +0.22(+10.65%)
Feb 09, 2016 2.208 2.220 2.047 2.066 24,664,436 -0.16(-7.39%)
Feb 08, 2016 2.314 2.330 2.172 2.231 21,050,598 -0.12(-5.18%)
Feb 05, 2016 2.396 2.400 2.345 2.353 8,047,774 -0.04(-1.80%)
Feb 04, 2016 2.361 2.416 2.361 2.396 4,744,089 +0.02(+0.66%)
Feb 03, 2016 2.377 2.396 2.322 2.381 5,189,778 +0.01(+0.50%)
Feb 02, 2016 2.381 2.386 2.341 2.369 5,926,518 -0.04(-1.63%)
Feb 01, 2016 2.377 2.432 2.337 2.408 7,739,379 +0.02(+0.99%)
Jan 29, 2016 2.381 2.420 2.373 2.385 5,882,922 +0.01(+0.33%)
Jan 28, 2016 2.412 2.439 2.365 2.377 5,471,527 -0.00(-0.17%)
Jan 27, 2016 2.400 2.443 2.361 2.381 7,027,525 -0.03(-1.41%)
Jan 26, 2016 2.356 2.418 2.337 2.415 5,124,466 +0.09(+3.66%)
Jan 25, 2016 2.430 2.443 2.325 2.329 9,767,995 -0.10(-4.22%)
Jan 22, 2016 2.380 2.477 2.368 2.432 12,210,160 +0.11(+4.76%)
Jan 21, 2016 2.287 2.407 2.275 2.322 12,046,588 +0.06(+2.57%)
Jan 20, 2016 2.252 2.294 2.143 2.263 16,952,938 -0.02(-1.02%)
Jan 19, 2016 2.329 2.380 2.271 2.287 12,673,096 -0.02(-1.01%)
Jan 15, 2016 2.294 2.310 2.310 2.310 15,576,644 -0.04(-1.65%)
Jan 14, 2016 2.372 2.384 2.229 2.349 15,052,879 -0.02(-0.82%)
Jan 13, 2016 2.461 2.492 2.318 2.368 19,021,646 -0.09(-3.78%)
Jan 12, 2016 2.550 2.558 2.378 2.461 21,335,226 -0.08(-3.20%)
Jan 11, 2016 2.670 2.690 2.531 2.543 17,405,068 -0.13(-4.93%)
Jan 08, 2016 2.709 2.732 2.670 2.674 6,447,923 +0.00(+0.14%)
Jan 07, 2016 2.713 2.721 2.655 2.670 9,315,278 -0.07(-2.41%)
Jan 06, 2016 2.740 2.777 2.725 2.736 6,471,516 -0.03(-0.98%)
Jan 05, 2016 2.771 2.783 2.723 2.763 6,406,438 -0.02(-0.70%)
Jan 04, 2016 2.690 2.783 2.674 2.783 8,593,701 +0.08(+2.87%)
Dec 31, 2015 2.709 2.705 2.705 2.705 8,992,718 -0.01(-0.43%)
Dec 30, 2015 2.698 2.767 2.682 2.717 10,304,330 +0.02(+0.72%)
Dec 29, 2015 2.717 2.756 2.698 2.698 10,223,828 -0.01(-0.38%)
Dec 28, 2015 2.796 2.800 2.704 2.708 15,686,328 -0.08(-3.02%)
Dec 24, 2015 2.796 2.792 2.792 2.792 12,247,401 +0.03(+0.97%)
Dec 23, 2015 2.666 2.788 2.666 2.765 16,596,329 +0.13(+4.94%)
Dec 22, 2015 2.597 2.658 2.582 2.635 13,519,954 +0.05(+2.08%)
Dec 21, 2015 2.570 2.616 2.559 2.582 14,004,148 +0.04(+1.51%)
Dec 18, 2015 2.570 2.585 2.539 2.543 10,592,677 -0.04(-1.48%)
Dec 17, 2015 2.547 2.620 2.547 2.582 10,190,065 +0.04(+1.51%)
Dec 16, 2015 2.497 2.564 2.490 2.543 14,604,779 +0.08(+3.27%)
Dec 15, 2015 2.401 2.505 2.378 2.463 15,703,980 +0.09(+3.71%)
Dec 14, 2015 2.559 2.620 2.356 2.375 30,519,446 -0.17(-6.63%)
Dec 11, 2015 2.601 2.643 2.528 2.543 18,424,512 -0.15(-5.41%)
Dec 10, 2015 2.536 2.712 2.536 2.689 12,851,210 +0.14(+5.56%)
Dec 09, 2015 2.693 2.700 2.547 2.547 19,206,238 -0.16(-5.81%)
Dec 08, 2015 2.727 2.733 2.670 2.704 15,810,011 -0.03(-1.26%)
Dec 07, 2015 2.815 2.823 2.739 2.739 10,276,916 -0.08(-2.92%)
Dec 04, 2015 2.827 2.842 2.819 2.821 4,375,749 -0.01(-0.20%)
Dec 03, 2015 2.838 2.857 2.827 2.827 4,942,632 -0.01(-0.27%)
Dec 02, 2015 2.865 2.869 2.834 2.834 5,078,041 -0.03(-0.94%)
Dec 01, 2015 2.873 2.876 2.835 2.861 6,370,967 -0.01(-0.40%)
Nov 30, 2015 2.884 2.899 2.861 2.873 6,757,151 -0.01(-0.40%)
Nov 27, 2015 2.869 2.896 2.861 2.884 2,862,107 +0.01(+0.40%)
Nov 25, 2015 2.842 2.873 2.873 2.873 4,440,332 +0.04(+1.53%)
Nov 24, 2015 2.803 2.841 2.803 2.829 4,502,709 +0.00(+0.13%)
Nov 23, 2015 2.803 2.825 2.776 2.825 7,578,910 +0.03(+1.08%)
Nov 20, 2015 2.829 2.841 2.788 2.795 6,898,439 -0.03(-1.07%)
Nov 19, 2015 2.822 2.833 2.803 2.825 4,370,410 +0.02(+0.81%)
Nov 18, 2015 2.818 2.829 2.795 2.803 4,140,940 -0.01(-0.27%)
Nov 17, 2015 2.829 2.841 2.810 2.810 4,077,047 -0.02(-0.67%)
Nov 16, 2015 2.772 2.839 2.765 2.829 5,227,833 +0.05(+1.91%)
Nov 13, 2015 2.738 2.780 2.727 2.776 3,876,112 +0.04(+1.38%)
Nov 12, 2015 2.746 2.769 2.735 2.738 5,099,019 -0.02(-0.55%)
Nov 11, 2015 2.829 2.829 2.753 2.753 4,154,929 -0.06(-2.29%)
Nov 10, 2015 2.825 2.829 2.803 2.818 3,246,391 +0.00(+0.13%)
Nov 09, 2015 2.829 2.833 2.795 2.814 3,607,172 -0.02(-0.54%)
Nov 06, 2015 2.757 2.829 2.750 2.829 5,693,420 +0.08(+2.89%)
Nov 05, 2015 2.818 2.818 2.727 2.750 7,461,903 -0.04(-1.36%)
Nov 04, 2015 2.818 2.829 2.765 2.788 6,143,054 -0.02(-0.54%)
Nov 03, 2015 2.757 2.818 2.750 2.803 4,793,656 +0.04(+1.37%)
Nov 02, 2015 2.769 2.769 2.750 2.765 5,794,059 -0.01(-0.41%)
Oct 30, 2015 2.757 2.780 2.735 2.776 5,235,509 +0.04(+1.38%)
Oct 29, 2015 2.784 2.784 2.738 2.738 5,560,825 -0.03(-1.23%)
Oct 28, 2015 2.753 2.774 2.712 2.772 4,920,535 +0.04(+1.43%)
Oct 27, 2015 2.767 2.778 2.726 2.733 7,569,818 -0.04(-1.35%)
Oct 26, 2015 2.786 2.789 2.763 2.771 4,156,958 -0.01(-0.27%)
Oct 23, 2015 2.778 2.786 2.756 2.778 6,143,112 +0.02(+0.68%)
Oct 22, 2015 2.808 2.808 2.752 2.759 5,760,719 -0.01(-0.54%)
Oct 21, 2015 2.793 2.801 2.771 2.774 4,165,075 -0.01(-0.27%)
Oct 20, 2015 2.789 2.804 2.771 2.782 3,459,136 -0.00(-0.07%)
Oct 19, 2015 2.789 2.804 2.773 2.784 4,181,877 -0.01(-0.20%)
Oct 16, 2015 2.782 2.808 2.774 2.789 4,327,883 +0.01(+0.27%)
Oct 15, 2015 2.804 2.814 2.759 2.782 6,413,306 -0.01(-0.54%)
Oct 14, 2015 2.801 2.821 2.771 2.797 3,079,596 -0.00(-0.13%)
Oct 13, 2015 2.831 2.861 2.797 2.801 4,659,012 -0.04(-1.58%)
Oct 12, 2015 2.864 2.864 2.827 2.846 4,009,187 -0.01(-0.33%)
Oct 09, 2015 2.834 2.864 2.834 2.855 4,148,329 +0.02(+0.73%)
Oct 08, 2015 2.838 2.842 2.808 2.834 5,391,013 -0.01(-0.26%)
Oct 07, 2015 2.801 2.842 2.789 2.842 5,781,776 +0.05(+1.74%)
Oct 06, 2015 2.782 2.797 2.763 2.793 4,903,240 +0.02(+0.68%)
Oct 05, 2015 2.756 2.789 2.752 2.774 5,293,146 +0.03(+0.95%)
Oct 02, 2015 2.756 2.771 2.715 2.748 7,724,875 -0.02(-0.81%)
Oct 01, 2015 2.677 2.774 2.677 2.771 10,398,352 +0.10(+3.79%)
Sep 30, 2015 2.651 2.722 2.643 2.670 14,897,595 +0.02(+0.71%)
Sep 29, 2015 2.741 2.748 2.636 2.651 15,253,261 -0.09(-3.28%)
Sep 28, 2015 2.913 2.920 2.726 2.741 14,460,862 -0.16(-5.51%)
Sep 25, 2015 2.926 2.945 2.900 2.900 5,288,552 -0.01(-0.51%)
Sep 24, 2015 2.893 2.921 2.878 2.915 6,761,078 +0.03(+0.90%)
Sep 23, 2015 2.904 2.919 2.889 2.889 5,564,638 -0.01(-0.51%)
Sep 22, 2015 2.889 2.915 2.886 2.904 3,854,521 +0.01(+0.26%)
Sep 21, 2015 2.919 2.934 2.893 2.897 3,668,814 -0.00(-0.13%)
Sep 18, 2015 2.893 2.945 2.889 2.900 6,526,522 -0.02(-0.63%)
Sep 17, 2015 2.960 2.960 2.895 2.919 6,692,564 -0.03(-0.88%)
Sep 16, 2015 2.934 2.956 2.912 2.945 7,476,123 +0.02(+0.63%)
Sep 15, 2015 2.923 2.941 2.900 2.926 5,588,038 -0.00(-0.13%)
Sep 14, 2015 2.945 2.963 2.930 2.930 4,162,614 -0.01(-0.38%)
Sep 11, 2015 2.930 2.978 2.930 2.941 6,540,746 -0.01(-0.38%)
Sep 10, 2015 2.945 2.978 2.926 2.952 5,333,192 +0.01(+0.50%)
Sep 09, 2015 2.967 2.997 2.930 2.938 6,892,142 -0.02(-0.75%)
Sep 08, 2015 2.952 2.960 2.930 2.960 7,680,536 +0.06(+1.91%)
Sep 04, 2015 2.837 2.904 2.904 2.904 7,163,809 +0.06(+1.95%)
Sep 03, 2015 2.815 2.882 2.800 2.849 7,547,478 +0.04(+1.59%)
Sep 02, 2015 2.800 2.815 2.773 2.804 4,229,347 +0.03(+1.07%)
Sep 01, 2015 2.786 2.800 2.760 2.775 7,213,362 -0.04(-1.45%)
Aug 31, 2015 2.852 2.852 2.786 2.815 6,697,169 -0.04(-1.43%)
Aug 28, 2015 2.786 2.864 2.741 2.856 9,310,773 +0.08(+2.80%)
Aug 27, 2015 2.689 2.797 2.671 2.778 14,040,097 +0.20(+7.81%)
Aug 26, 2015 2.610 2.636 2.526 2.577 12,006,457 +0.01(+0.57%)
Aug 25, 2015 2.584 2.636 2.562 2.562 8,937,871 +0.01(+0.29%)
Aug 24, 2015 2.592 2.599 1.940 2.555 20,643,804 -0.10(-3.72%)
Aug 21, 2015 2.690 2.709 2.650 2.654 19,186,240 +0.03(+0.97%)
Aug 20, 2015 2.668 2.668 2.621 2.628 7,092,912 -0.04(-1.51%)
Aug 19, 2015 2.679 2.690 2.643 2.668 4,019,372 -0.01(-0.55%)
Aug 18, 2015 2.709 2.716 2.679 2.683 5,200,716 -0.02(-0.81%)
Aug 17, 2015 2.709 2.734 2.695 2.705 5,464,721 -0.00(-0.14%)
Aug 14, 2015 2.690 2.731 2.690 2.709 7,024,863 +0.02(+0.68%)
Aug 13, 2015 2.709 2.727 2.687 2.690 6,335,530 -0.01(-0.41%)
Aug 12, 2015 2.672 2.701 2.661 2.701 4,932,611 +0.01(+0.48%)
Aug 11, 2015 2.636 2.690 2.630 2.689 4,736,196 +0.04(+1.59%)
Aug 10, 2015 2.614 2.665 2.614 2.647 5,825,360 +0.03(+1.26%)
Aug 07, 2015 2.617 2.636 2.610 2.614 5,239,591 -0.01(-0.42%)
Aug 06, 2015 2.570 2.632 2.570 2.625 6,047,739 +0.05(+1.99%)
Aug 05, 2015 2.577 2.606 2.570 2.573 6,272,150 +0.00(+0.00%)
Aug 04, 2015 2.570 2.588 2.566 2.573 7,324,803 -0.01(-0.57%)
Aug 03, 2015 2.603 2.614 2.581 2.588 6,565,277 -0.02(-0.84%)
Jul 31, 2015 2.617 2.634 2.606 2.610 4,977,160 -0.01(-0.28%)
Jul 30, 2015 2.617 2.636 2.599 2.617 5,388,741 -0.01(-0.28%)
Jul 29, 2015 2.570 2.634 2.566 2.625 9,264,058 +0.05(+1.89%)
Jul 28, 2015 2.579 2.601 2.561 2.576 10,444,191 -0.01(-0.28%)
Jul 27, 2015 2.594 2.594 2.543 2.583 9,428,321 -0.01(-0.56%)
Jul 24, 2015 2.652 2.652 2.587 2.597 7,546,255 -0.05(-1.78%)
Jul 23, 2015 2.670 2.673 2.634 2.644 7,431,649 -0.01(-0.54%)
Jul 22, 2015 2.663 2.677 2.648 2.659 4,795,877 -0.01(-0.41%)
Jul 21, 2015 2.706 2.713 2.659 2.670 6,072,501 -0.04(-1.60%)
Jul 20, 2015 2.717 2.720 2.699 2.713 4,429,313 -0.01(-0.27%)
Jul 17, 2015 2.739 2.753 2.717 2.720 4,069,583 -0.02(-0.79%)
Jul 16, 2015 2.720 2.749 2.713 2.742 5,334,351 +0.03(+1.07%)
Jul 15, 2015 2.706 2.717 2.695 2.713 6,090,980 +0.01(+0.40%)
Jul 14, 2015 2.706 2.717 2.699 2.702 3,534,948 -0.01(-0.40%)
Jul 13, 2015 2.666 2.728 2.666 2.713 6,998,351 +0.05(+1.76%)
Jul 10, 2015 2.663 2.677 2.648 2.666 5,011,305 +0.02(+0.68%)
Jul 09, 2015 2.659 2.681 2.634 2.648 8,118,639 +0.00(+0.00%)
Jul 08, 2015 2.644 2.666 2.641 2.648 5,044,844 -0.02(-0.68%)
Jul 07, 2015 2.652 2.673 2.626 2.666 7,154,443 +0.01(+0.55%)
Jul 06, 2015 2.663 2.681 2.644 2.652 7,245,306 -0.03(-1.21%)
Jul 02, 2015 2.684 2.684 2.684 2.684 6,259,353 +0.00(+0.00%)
Jul 01, 2015 2.673 2.684 2.666 2.684 6,913,058 +0.02(+0.68%)
Jun 30, 2015 2.655 2.677 2.641 2.666 10,475,936 +0.02(+0.68%)
Jun 29, 2015 2.695 2.713 2.641 2.648 8,800,437 -0.07(-2.40%)
Jun 26, 2015 2.746 2.757 2.692 2.713 9,020,775 -0.04(-1.53%)
Jun 25, 2015 2.773 2.786 2.752 2.755 5,829,692 -0.02(-0.65%)
Jun 24, 2015 2.773 2.791 2.763 2.773 7,939,687 -0.00(-0.13%)
Jun 23, 2015 2.788 2.791 2.773 2.777 8,408,719 +0.00(+0.00%)
Jun 22, 2015 2.773 2.802 2.773 2.777 8,684,703 +0.01(+0.52%)
Jun 19, 2015 2.755 2.770 2.741 2.763 5,869,896 +0.01(+0.46%)
Jun 18, 2015 2.755 2.763 2.741 2.750 6,594,444 +0.01(+0.46%)
Jun 17, 2015 2.734 2.755 2.727 2.738 6,467,661 +0.00(+0.00%)
Jun 16, 2015 2.730 2.752 2.720 2.738 5,226,192 +0.01(+0.53%)
Jun 15, 2015 2.712 2.734 2.702 2.723 9,662,183 +0.01(+0.40%)
Jun 12, 2015 2.684 2.727 2.666 2.712 10,497,337 +0.04(+1.34%)
Jun 11, 2015 2.612 2.684 2.612 2.677 11,615,600 +0.08(+3.17%)
Jun 10, 2015 2.584 2.630 2.576 2.594 14,702,206 +0.01(+0.42%)
Jun 09, 2015 2.662 2.673 2.569 2.584 29,781,078 -0.09(-3.48%)
Jun 08, 2015 2.695 2.721 2.670 2.677 14,047,361 -0.04(-1.58%)
Jun 05, 2015 2.766 2.773 2.681 2.720 18,109,036 -0.05(-1.94%)
Jun 04, 2015 2.766 2.777 2.755 2.773 6,141,254 -0.00(-0.13%)
Jun 03, 2015 2.784 2.791 2.763 2.777 7,803,249 -0.01(-0.51%)
Jun 02, 2015 2.791 2.798 2.777 2.791 6,573,245 -0.00(-0.13%)
Jun 01, 2015 2.841 2.845 2.788 2.795 9,041,712 -0.03(-1.14%)
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.