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 (%)
Aug 31, 2006 3.002 3.021 2.979 2.989 535,188 +0.00(+0.00%)
Aug 30, 2006 2.979 3.004 2.964 2.989 864,143 +0.01(+0.45%)
Aug 29, 2006 2.979 2.979 2.970 2.975 372,267 -0.00(-0.13%)
Aug 28, 2006 2.958 2.979 2.958 2.979 895,546 +0.01(+0.38%)
Aug 25, 2006 2.998 3.017 2.955 2.968 566,648 +0.00(+0.06%)
Aug 24, 2006 2.960 2.979 2.949 2.966 685,034 +0.02(+0.71%)
Aug 23, 2006 2.941 2.960 2.938 2.945 653,842 +0.00(+0.13%)
Aug 22, 2006 2.941 2.958 2.917 2.941 634,618 +0.01(+0.45%)
Aug 21, 2006 2.930 2.930 2.903 2.928 347,152 +0.02(+0.56%)
Aug 18, 2006 2.930 2.932 2.907 2.912 287,650 -0.01(-0.23%)
Aug 17, 2006 2.905 2.951 2.905 2.919 468,256 -0.01(-0.26%)
Aug 16, 2006 2.960 2.960 2.924 2.926 594,014 -0.02(-0.52%)
Aug 15, 2006 2.934 2.970 2.919 2.941 394,047 +0.00(+0.06%)
Aug 14, 2006 2.924 2.979 2.901 2.939 677,335 +0.03(+1.04%)
Aug 11, 2006 2.877 2.922 2.865 2.909 2,745,550 +0.01(+0.20%)
Aug 10, 2006 3.070 3.070 2.901 2.903 471,002 -0.11(-3.65%)
Aug 09, 2006 3.023 3.023 2.983 3.013 290,270 +0.02(+0.83%)
Aug 08, 2006 2.960 2.989 2.939 2.989 333,287 +0.05(+1.68%)
Aug 07, 2006 3.036 3.036 2.894 2.939 650,464 -0.10(-3.19%)
Aug 04, 2006 3.074 3.076 2.983 3.036 347,004 -0.03(-0.93%)
Aug 03, 2006 3.131 3.148 3.055 3.065 287,398 -0.03(-0.86%)
Aug 02, 2006 3.182 3.184 3.091 3.091 286,391 -0.09(-2.86%)
Aug 01, 2006 3.122 3.197 3.093 3.182 333,608 +0.11(+3.45%)
Jul 31, 2006 3.074 3.093 3.038 3.076 52,808 +0.02(+0.68%)
Jul 28, 2006 3.066 3.093 3.044 3.055 22,148 +0.01(+0.37%)
Jul 27, 2006 3.103 3.103 3.042 3.044 69,165 +0.00(+0.00%)
Jul 26, 2006 3.017 3.084 3.017 3.044 94,982 +0.03(+1.07%)
Jul 25, 2006 3.017 3.068 3.006 3.012 58,004 -0.00(-0.06%)
Jul 24, 2006 3.074 3.074 3.013 3.013 49,124 -0.03(-1.00%)
Jul 21, 2006 2.989 3.067 2.989 3.044 83,373 +0.04(+1.45%)
Jul 20, 2006 3.095 3.095 2.977 3.000 132,693 -0.09(-2.77%)
Jul 19, 2006 3.091 3.093 3.078 3.086 90,366 -0.01(-0.18%)
Jul 18, 2006 3.084 3.112 3.074 3.091 35,307 +0.03(+0.87%)
Jul 17, 2006 3.055 3.110 3.055 3.065 38,717 +0.00(+0.12%)
Jul 14, 2006 3.074 3.074 3.055 3.061 49,124 -0.01(-0.31%)
Jul 13, 2006 3.101 3.104 3.070 3.070 61,224 -0.01(-0.25%)
Jul 12, 2006 3.093 3.129 3.076 3.078 125,852 +0.01(+0.43%)
Jul 11, 2006 3.097 3.097 3.057 3.065 106,818 -0.00(-0.12%)
Jul 10, 2006 3.104 3.106 3.040 3.068 92,495 +0.00(+0.00%)
Jul 07, 2006 3.103 3.112 3.055 3.068 102,792 -0.00(-0.06%)
Jul 06, 2006 3.125 3.125 3.040 3.070 77,360 -0.02(-0.68%)
Jul 05, 2006 3.150 3.150 3.048 3.091 96,911 -0.04(-1.27%)
Jul 03, 2006 3.226 3.226 3.125 3.131 192,188 -0.09(-2.88%)
Jun 30, 2006 3.144 3.224 3.116 3.224 147,058 +0.08(+2.53%)
Jun 29, 2006 3.148 3.163 3.070 3.144 152,823 +0.03(+1.10%)
Jun 28, 2006 3.141 3.169 3.106 3.110 77,197 -0.02(-0.73%)
Jun 27, 2006 3.053 3.135 3.053 3.133 62,652 +0.06(+1.98%)
Jun 26, 2006 3.118 3.131 3.063 3.072 77,465 -0.04(-1.40%)
Jun 23, 2006 3.160 3.167 3.116 3.116 146,874 -0.02(-0.48%)
Jun 22, 2006 3.141 3.169 3.116 3.131 110,533 +0.01(+0.24%)
Jun 21, 2006 3.122 3.141 3.099 3.123 133,631 -0.03(-0.90%)
Jun 20, 2006 3.171 3.171 3.135 3.152 67,189 +0.01(+0.19%)
Jun 19, 2006 3.142 3.148 3.131 3.146 106,460 +0.02(+0.53%)
Jun 16, 2006 3.131 3.137 3.093 3.129 90,555 +0.00(+0.00%)
Jun 15, 2006 3.046 3.129 3.046 3.129 189,886 +0.12(+3.91%)
Jun 14, 2006 3.039 3.039 2.972 3.012 112,272 +0.01(+0.19%)
Jun 13, 2006 3.008 3.021 2.998 3.006 103,862 +0.00(+0.00%)
Jun 12, 2006 3.061 3.061 2.998 3.006 117,911 -0.01(-0.38%)
Jun 09, 2006 3.034 3.059 3.017 3.017 44,529 -0.01(-0.31%)
Jun 08, 2006 2.998 3.061 2.953 3.027 243,484 +0.02(+0.76%)
Jun 07, 2006 3.000 3.082 3.000 3.004 30,775 -0.02(-0.75%)
Jun 06, 2006 3.061 3.076 3.013 3.027 319,048 -0.05(-1.48%)
Jun 05, 2006 3.131 3.131 3.061 3.072 111,208 -0.04(-1.16%)
Jun 02, 2006 3.121 3.127 3.084 3.108 83,209 +0.03(+0.92%)
Jun 01, 2006 3.076 3.144 3.076 3.080 84,969 -0.04(-1.28%)
May 31, 2006 3.074 3.142 3.063 3.120 76,828 +0.05(+1.67%)
May 30, 2006 3.103 3.112 3.065 3.068 103,883 -0.03(-1.10%)
May 26, 2006 3.070 3.148 3.068 3.103 108,715 +0.02(+0.62%)
May 25, 2006 3.084 3.095 3.065 3.084 70,088 +0.02(+0.68%)
May 24, 2006 3.148 3.148 3.063 3.063 67,042 -0.02(-0.80%)
May 23, 2006 3.025 3.112 3.008 3.087 185,554 +0.01(+0.18%)
May 22, 2006 3.160 3.160 3.000 3.082 195,767 -0.08(-2.58%)
May 19, 2006 3.156 3.171 3.131 3.163 80,532 -0.01(-0.18%)
May 18, 2006 3.175 3.175 3.137 3.169 114,712 +0.02(+0.48%)
May 17, 2006 3.224 3.224 3.154 3.154 153,672 -0.07(-2.18%)
May 16, 2006 3.169 3.235 3.141 3.224 81,107 +0.04(+1.19%)
May 15, 2006 3.226 3.241 3.170 3.186 120,093 -0.05(-1.52%)
May 12, 2006 3.228 3.264 3.159 3.235 298,475 +0.01(+0.24%)
May 11, 2006 3.209 3.245 3.133 3.228 167,605 +0.05(+1.49%)
May 10, 2006 3.247 3.247 3.167 3.180 108,652 -0.03(-1.00%)
May 09, 2006 3.232 3.264 3.211 3.213 155,358 -0.02(-0.59%)
May 08, 2006 3.258 3.258 3.207 3.232 197,627 +0.01(+0.18%)
May 05, 2006 3.218 3.264 3.203 3.226 139,859 +0.02(+0.59%)
May 04, 2006 3.207 3.226 3.180 3.207 103,846 +0.02(+0.60%)
May 03, 2006 3.184 3.216 3.167 3.188 80,622 -0.02(-0.77%)
May 02, 2006 3.235 3.292 3.184 3.213 88,300 -0.01(-0.24%)
May 01, 2006 3.226 3.302 3.207 3.220 199,092 +0.00(+0.06%)
Apr 28, 2006 3.205 3.243 3.205 3.218 104,868 -0.02(-0.64%)
Apr 27, 2006 3.292 3.292 3.154 3.239 165,876 +0.02(+0.47%)
Apr 26, 2006 3.216 3.395 3.207 3.224 781,060 +0.02(+0.77%)
Apr 25, 2006 3.179 3.199 3.152 3.199 134,416 +0.02(+0.72%)
Apr 24, 2006 3.216 3.216 3.112 3.177 110,391 +0.03(+1.03%)
Apr 21, 2006 3.141 3.224 3.082 3.144 159,389 +0.00(+0.12%)
Apr 20, 2006 3.173 3.224 3.141 3.141 101,253 -0.03(-1.02%)
Apr 19, 2006 3.122 3.177 3.112 3.173 101,422 +0.02(+0.72%)
Apr 18, 2006 3.173 3.190 3.099 3.150 170,920 -0.05(-1.48%)
Apr 17, 2006 3.216 3.216 3.180 3.197 119,212 -0.01(-0.18%)
Apr 13, 2006 3.207 3.209 3.171 3.203 79,162 +0.00(+0.00%)
Apr 12, 2006 3.180 3.234 3.179 3.203 256,274 +0.02(+0.72%)
Apr 11, 2006 3.218 3.270 3.152 3.180 375,366 -0.04(-1.12%)
Apr 10, 2006 3.135 3.218 3.123 3.216 312,039 +0.08(+2.66%)
Apr 07, 2006 3.093 3.133 3.084 3.133 108,836 +0.02(+0.73%)
Apr 06, 2006 3.097 3.125 3.097 3.110 88,495 +0.02(+0.55%)
Apr 05, 2006 3.110 3.131 3.084 3.093 81,876 +0.00(+0.00%)
Apr 04, 2006 3.095 3.141 3.076 3.093 36,440 -0.03(-0.85%)
Apr 03, 2006 3.131 3.131 3.057 3.120 82,651 +0.00(+0.00%)
Mar 31, 2006 3.084 3.122 3.084 3.120 107,882 +0.02(+0.55%)
Mar 30, 2006 3.051 3.127 3.051 3.103 109,516 +0.05(+1.49%)
Mar 29, 2006 3.067 3.078 3.051 3.057 47,459 -0.02(-0.56%)
Mar 28, 2006 3.080 3.080 3.065 3.074 57,867 +0.00(+0.00%)
Mar 27, 2006 3.078 3.078 3.063 3.074 55,132 -0.00(-0.06%)
Mar 24, 2006 3.065 3.078 3.036 3.076 134,790 +0.01(+0.37%)
Mar 23, 2006 3.070 3.072 3.057 3.065 68,507 +0.03(+0.87%)
Mar 22, 2006 3.082 3.082 3.038 3.038 103,814 -0.06(-1.90%)
Mar 21, 2006 3.103 3.131 3.078 3.097 137,994 +0.00(+0.12%)
Mar 20, 2006 3.142 3.146 3.084 3.093 203,244 -0.01(-0.43%)
Mar 17, 2006 3.139 3.148 3.106 3.106 208,377 -0.01(-0.24%)
Mar 16, 2006 3.093 3.129 3.093 3.114 291,123 +0.02(+0.80%)
Mar 15, 2006 3.112 3.112 3.074 3.089 73,181 +0.00(+0.06%)
Mar 14, 2006 3.112 3.112 3.074 3.087 129,167 -0.01(-0.43%)
Mar 13, 2006 3.080 3.150 3.055 3.101 125,072 +0.02(+0.55%)
Mar 10, 2006 3.156 3.156 3.049 3.084 166,973 -0.01(-0.18%)
Mar 09, 2006 3.175 3.177 3.086 3.089 129,230 -0.03(-0.97%)
Mar 08, 2006 3.131 3.207 3.076 3.120 144,244 -0.02(-0.66%)
Mar 07, 2006 3.139 3.160 3.122 3.141 151,659 -0.02(-0.60%)
Mar 06, 2006 3.182 3.203 3.108 3.160 205,516 +0.02(+0.48%)
Mar 03, 2006 3.169 3.220 3.131 3.144 143,027 +0.00(+0.12%)
Mar 02, 2006 3.186 3.220 3.108 3.141 150,378 -0.02(-0.54%)
Mar 01, 2006 3.131 3.160 3.103 3.158 141,498 +0.02(+0.60%)
Feb 28, 2006 3.086 3.156 3.074 3.139 128,113 +0.05(+1.72%)
Feb 27, 2006 3.131 3.160 3.082 3.086 93,807 -0.02(-0.49%)
Feb 24, 2006 3.131 3.131 3.095 3.101 148,628 +0.00(+0.12%)
Feb 23, 2006 3.093 3.150 3.093 3.097 149,862 -0.00(-0.12%)
Feb 22, 2006 3.101 3.101 3.059 3.101 107,139 +0.02(+0.55%)
Feb 21, 2006 3.038 3.139 3.038 3.084 190,771 +0.01(+0.37%)
Feb 17, 2006 2.981 3.095 2.981 3.072 217,051 +0.06(+2.14%)
Feb 16, 2006 3.008 3.025 2.985 3.008 130,163 -0.02(-0.81%)
Feb 15, 2006 3.012 3.034 3.008 3.032 99,704 +0.01(+0.31%)
Feb 14, 2006 3.046 3.046 3.010 3.023 128,176 -0.02(-0.75%)
Feb 13, 2006 3.038 3.070 3.021 3.046 108,763 -0.02(-0.68%)
Feb 10, 2006 3.129 3.129 3.019 3.067 201,563 -0.08(-2.53%)
Feb 09, 2006 3.152 3.169 3.122 3.146 162,093 +0.02(+0.79%)
Feb 08, 2006 3.065 3.131 2.996 3.122 148,186 +0.04(+1.23%)
Feb 07, 2006 3.114 3.114 3.017 3.084 119,876 +0.01(+0.38%)
Feb 06, 2006 3.135 3.142 3.059 3.072 194,412 -0.02(-0.68%)
Feb 03, 2006 3.131 3.131 3.065 3.093 162,683 -0.03(-0.85%)
Feb 02, 2006 3.108 3.141 3.046 3.120 197,379 +0.05(+1.61%)
Feb 01, 2006 3.074 3.084 3.040 3.070 201,453 +0.01(+0.37%)
Jan 31, 2006 3.093 3.093 3.000 3.059 244,206 -0.02(-0.80%)
Jan 30, 2006 3.046 3.084 3.008 3.084 431,963 +0.07(+2.20%)
Jan 27, 2006 3.017 3.017 2.985 3.017 187,340 +0.04(+1.27%)
Jan 26, 2006 3.017 3.068 2.964 2.979 182,323 -0.04(-1.32%)
Jan 25, 2006 2.987 3.139 2.962 3.019 247,764 +0.03(+1.08%)
Jan 24, 2006 2.907 2.987 2.903 2.987 62,789 +0.06(+2.21%)
Jan 23, 2006 2.890 2.939 2.890 2.922 86,261 -0.01(-0.32%)
Jan 20, 2006 2.941 2.941 2.890 2.932 68,612 -0.01(-0.26%)
Jan 19, 2006 2.932 2.941 2.917 2.939 63,369 +0.02(+0.52%)
Jan 18, 2006 2.905 2.933 2.905 2.924 81,128 +0.00(+0.07%)
Jan 17, 2006 2.846 2.922 2.846 2.922 139,412 +0.05(+1.85%)
Jan 13, 2006 2.913 2.915 2.869 2.869 89,870 -0.05(-1.56%)
Jan 12, 2006 2.922 2.922 2.903 2.915 69,561 +0.00(+0.00%)
Jan 11, 2006 2.865 2.932 2.850 2.915 171,389 +0.03(+1.12%)
Jan 10, 2006 2.862 2.887 2.846 2.882 155,664 +0.02(+0.73%)
Jan 09, 2006 2.846 2.894 2.846 2.862 219,892 -0.01(-0.40%)
Jan 06, 2006 2.875 2.875 2.846 2.873 138,405 +0.03(+0.93%)
Jan 05, 2006 2.884 2.884 2.843 2.846 284,852 -0.02(-0.86%)
Jan 04, 2006 2.879 2.898 2.858 2.871 231,764 -0.01(-0.33%)
Jan 03, 2006 2.905 2.905 2.858 2.881 136,255 +0.02(+0.73%)
Dec 30, 2005 2.901 2.901 2.835 2.860 188,784 -0.03(-1.18%)
Dec 29, 2005 2.873 2.915 2.848 2.894 258,957 +0.06(+2.08%)
Dec 28, 2005 2.922 2.932 2.822 2.835 279,298 -0.04(-1.32%)
Dec 27, 2005 2.922 2.922 2.871 2.873 213,426 -0.02(-0.72%)
Dec 23, 2005 2.919 2.922 2.894 2.894 28,335 -0.03(-1.04%)
Dec 22, 2005 2.956 2.977 2.837 2.924 283,329 -0.01(-0.32%)
Dec 21, 2005 2.848 2.934 2.845 2.934 306,970 +0.09(+3.07%)
Dec 20, 2005 2.913 2.921 2.814 2.846 306,727 -0.05(-1.88%)
Dec 19, 2005 2.901 2.974 2.884 2.901 445,238 +0.01(+0.25%)
Dec 16, 2005 2.858 2.901 2.858 2.894 113,985 +0.02(+0.86%)
Dec 15, 2005 2.864 2.884 2.846 2.869 274,228 +0.01(+0.40%)
Dec 14, 2005 2.907 2.907 2.831 2.858 360,458 +0.01(+0.40%)
Dec 13, 2005 2.865 2.884 2.822 2.846 526,050 +0.05(+1.83%)
Dec 12, 2005 2.862 2.862 2.795 2.795 278,302 -0.05(-1.67%)
Dec 09, 2005 2.791 2.843 2.791 2.843 34,522 +0.05(+1.70%)
Dec 08, 2005 2.826 2.826 2.793 2.795 36,814 -0.01(-0.47%)
Dec 07, 2005 2.818 2.818 2.782 2.808 166,588 -0.01(-0.27%)
Dec 06, 2005 2.824 2.837 2.797 2.816 165,318 -0.01(-0.40%)
Dec 05, 2005 2.845 2.845 2.782 2.827 193,848 -0.01(-0.20%)
Dec 02, 2005 2.827 2.864 2.801 2.833 58,752 -0.01(-0.40%)
Dec 01, 2005 2.814 2.856 2.742 2.845 228,787 +0.00(+0.07%)
Nov 30, 2005 2.659 2.846 2.598 2.843 410,131 +0.18(+6.69%)
Nov 29, 2005 2.666 2.676 2.659 2.664 29,605 -0.01(-0.43%)
Nov 28, 2005 2.715 2.752 2.676 2.676 22,649 -0.03(-1.26%)
Nov 25, 2005 2.666 2.714 2.666 2.710 4,837 +0.01(+0.35%)
Nov 23, 2005 2.685 2.752 2.685 2.700 43,254 +0.01(+0.21%)
Nov 22, 2005 2.685 2.710 2.685 2.695 65,534 +0.00(+0.00%)
Nov 21, 2005 2.679 2.704 2.628 2.695 77,012 +0.02(+0.78%)
Nov 18, 2005 2.704 2.704 2.674 2.674 25,031 +0.02(+0.64%)
Nov 17, 2005 2.678 2.678 2.592 2.657 128,877 -0.05(-1.69%)
Nov 16, 2005 2.695 2.731 2.666 2.702 196,299 -0.00(-0.07%)
Nov 15, 2005 2.714 2.714 2.687 2.704 121,621 +0.01(+0.42%)
Nov 14, 2005 2.662 2.695 2.651 2.693 49,599 +0.01(+0.28%)
Nov 11, 2005 2.689 2.695 2.651 2.685 87,610 -0.03(-1.26%)
Nov 10, 2005 2.797 2.797 2.669 2.719 171,267 -0.06(-2.12%)
Nov 09, 2005 2.685 2.827 2.683 2.778 562,027 +0.10(+3.58%)
Nov 08, 2005 2.638 2.682 2.638 2.682 45,567 +0.03(+0.96%)
Nov 07, 2005 2.664 2.664 2.636 2.657 50,906 +0.05(+1.74%)
Nov 04, 2005 2.685 2.685 2.552 2.611 67,453 -0.05(-1.71%)
Nov 03, 2005 2.636 2.685 2.636 2.657 122,211 +0.03(+1.23%)
Nov 02, 2005 2.645 2.647 2.566 2.624 107,782 -0.07(-2.47%)
Nov 01, 2005 2.670 2.691 2.659 2.691 141,203 -0.02(-0.56%)
Oct 31, 2005 2.827 2.827 2.657 2.706 203,134 -0.06(-2.33%)
Oct 28, 2005 2.750 2.771 2.725 2.771 79,415 +0.02(+0.69%)
Oct 27, 2005 2.731 2.755 2.731 2.752 68,881 +0.03(+1.05%)
Oct 26, 2005 2.740 2.780 2.702 2.723 153,139 +0.01(+0.35%)
Oct 25, 2005 2.769 2.771 2.706 2.714 233,309 +0.02(+0.70%)
Oct 24, 2005 2.714 2.740 2.695 2.695 234,821 +0.02(+0.71%)
Oct 21, 2005 2.657 2.678 2.624 2.676 366,017 +0.02(+0.71%)
Oct 20, 2005 2.619 2.657 2.611 2.657 64,017 +0.02(+0.65%)
Oct 19, 2005 2.558 2.640 2.558 2.640 216,198 +0.10(+3.81%)
Oct 18, 2005 2.495 2.609 2.495 2.543 153,914 +0.07(+2.92%)
Oct 17, 2005 2.484 2.484 2.465 2.471 57,308 -0.01(-0.46%)
Oct 14, 2005 2.478 2.486 2.440 2.482 198,143 +0.05(+1.89%)
Oct 13, 2005 2.467 2.467 2.408 2.436 88,353 -0.05(-1.86%)
Oct 12, 2005 2.516 2.524 2.452 2.482 287,598 -0.01(-0.53%)
Oct 11, 2005 2.495 2.541 2.486 2.495 137,435 +0.00(+0.00%)
Oct 10, 2005 2.520 2.520 2.495 2.495 146,257 -0.03(-1.11%)
Oct 07, 2005 2.552 2.552 2.511 2.523 196,236 -0.02(-0.68%)
Oct 06, 2005 2.531 2.562 2.520 2.541 336,391 +0.01(+0.29%)
Oct 05, 2005 2.505 2.547 2.505 2.533 340,796 +0.01(+0.38%)
Oct 04, 2005 2.518 2.552 2.518 2.524 102,376 -0.02(-0.75%)
Oct 03, 2005 2.524 2.543 2.499 2.543 175,067 +0.01(+0.37%)
Sep 30, 2005 2.530 2.571 2.497 2.533 199,123 +0.00(+0.08%)
Sep 29, 2005 2.514 2.552 2.495 2.531 312,735 +0.04(+1.44%)
Sep 28, 2005 2.471 2.516 2.467 2.495 84,332 +0.01(+0.38%)
Sep 27, 2005 2.516 2.524 2.457 2.486 75,605 -0.07(-2.65%)
Sep 26, 2005 2.543 2.581 2.516 2.554 51,164 +0.04(+1.64%)
Sep 23, 2005 2.512 2.558 2.497 2.512 128,782 -0.03(-1.05%)
Sep 22, 2005 2.581 2.600 2.533 2.539 149,055 -0.04(-1.62%)
Sep 21, 2005 2.533 2.581 2.459 2.581 238,710 +0.04(+1.49%)
Sep 20, 2005 2.499 2.550 2.486 2.543 141,551 +0.04(+1.44%)
Sep 19, 2005 2.524 2.598 2.476 2.507 434,040 +0.01(+0.53%)
Sep 16, 2005 2.317 2.545 2.317 2.493 590,916 +0.25(+11.26%)
Sep 15, 2005 2.220 2.268 2.220 2.241 90,039 +0.02(+1.03%)
Sep 14, 2005 2.211 2.218 2.182 2.218 94,329 +0.01(+0.34%)
Sep 13, 2005 2.186 2.213 2.186 2.211 50,969 +0.06(+2.64%)
Sep 12, 2005 2.114 2.161 2.114 2.154 48,439 +0.03(+1.61%)
Sep 09, 2005 2.112 2.120 2.112 2.120 41,573 +0.01(+0.36%)
Sep 08, 2005 2.127 2.135 2.106 2.112 93,364 -0.01(-0.63%)
Sep 07, 2005 2.099 2.135 2.097 2.125 93,380 +0.02(+0.72%)
Sep 06, 2005 2.106 2.142 2.087 2.110 141,251 +0.01(+0.54%)
Sep 02, 2005 2.070 2.131 2.057 2.099 105,880 +0.00(+0.00%)
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.