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

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
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, 2015 2.852 2.852 2.786 2.815 6,697,370 -0.04(-1.43%)
Aug 28, 2015 2.786 2.864 2.741 2.856 9,311,052 +0.08(+2.80%)
Aug 27, 2015 2.689 2.797 2.671 2.778 14,040,517 +0.20(+7.81%)
Aug 26, 2015 2.610 2.635 2.526 2.577 12,006,814 +0.01(+0.57%)
Aug 25, 2015 2.584 2.635 2.562 2.562 8,938,136 +0.01(+0.29%)
Aug 24, 2015 2.592 2.599 1.940 2.555 20,644,416 -0.10(-3.72%)
Aug 21, 2015 2.690 2.709 2.650 2.654 19,186,810 +0.03(+0.97%)
Aug 20, 2015 2.668 2.668 2.621 2.628 7,093,123 -0.04(-1.51%)
Aug 19, 2015 2.679 2.690 2.643 2.668 4,019,491 -0.01(-0.55%)
Aug 18, 2015 2.709 2.716 2.679 2.683 5,200,871 -0.02(-0.81%)
Aug 17, 2015 2.709 2.734 2.695 2.705 5,464,883 -0.00(-0.14%)
Aug 14, 2015 2.690 2.731 2.690 2.709 7,025,072 +0.02(+0.68%)
Aug 13, 2015 2.709 2.727 2.687 2.690 6,335,718 -0.01(-0.41%)
Aug 12, 2015 2.672 2.701 2.661 2.701 4,932,757 +0.01(+0.48%)
Aug 11, 2015 2.635 2.690 2.630 2.689 4,736,337 +0.04(+1.59%)
Aug 10, 2015 2.614 2.665 2.614 2.646 5,825,533 +0.03(+1.26%)
Aug 07, 2015 2.617 2.635 2.610 2.614 5,239,747 -0.01(-0.42%)
Aug 06, 2015 2.570 2.632 2.570 2.624 6,047,919 +0.05(+1.99%)
Aug 05, 2015 2.577 2.606 2.570 2.573 6,272,337 +0.00(+0.00%)
Aug 04, 2015 2.570 2.588 2.566 2.573 7,325,021 -0.01(-0.57%)
Aug 03, 2015 2.603 2.614 2.581 2.588 6,565,472 -0.02(-0.84%)
Jul 31, 2015 2.617 2.634 2.606 2.610 4,977,308 -0.01(-0.28%)
Jul 30, 2015 2.617 2.635 2.599 2.617 5,388,901 -0.01(-0.28%)
Jul 29, 2015 2.570 2.634 2.566 2.624 9,264,334 +0.05(+1.90%)
Jul 28, 2015 2.579 2.601 2.561 2.576 10,444,503 -0.01(-0.28%)
Jul 27, 2015 2.594 2.594 2.543 2.583 9,428,602 -0.01(-0.56%)
Jul 24, 2015 2.652 2.652 2.587 2.597 7,546,480 -0.05(-1.78%)
Jul 23, 2015 2.670 2.673 2.634 2.644 7,431,871 -0.01(-0.54%)
Jul 22, 2015 2.662 2.677 2.648 2.659 4,796,020 -0.01(-0.41%)
Jul 21, 2015 2.706 2.713 2.659 2.670 6,072,682 -0.04(-1.60%)
Jul 20, 2015 2.717 2.720 2.699 2.713 4,429,445 -0.01(-0.27%)
Jul 17, 2015 2.738 2.753 2.717 2.720 4,069,704 -0.02(-0.79%)
Jul 16, 2015 2.720 2.749 2.713 2.742 5,334,511 +0.03(+1.07%)
Jul 15, 2015 2.706 2.717 2.695 2.713 6,091,162 +0.01(+0.40%)
Jul 14, 2015 2.706 2.717 2.699 2.702 3,535,053 -0.01(-0.40%)
Jul 13, 2015 2.666 2.728 2.666 2.713 6,998,560 +0.05(+1.76%)
Jul 10, 2015 2.662 2.677 2.648 2.666 5,011,455 +0.02(+0.68%)
Jul 09, 2015 2.659 2.681 2.634 2.648 8,118,881 +0.00(+0.00%)
Jul 08, 2015 2.644 2.666 2.641 2.648 5,044,994 -0.02(-0.68%)
Jul 07, 2015 2.652 2.673 2.626 2.666 7,154,656 +0.01(+0.55%)
Jul 06, 2015 2.662 2.681 2.644 2.652 7,245,522 -0.03(-1.21%)
Jul 02, 2015 2.684 2.684 2.684 2.684 6,259,540 +0.00(+0.00%)
Jul 01, 2015 2.673 2.684 2.666 2.684 6,913,264 +0.02(+0.68%)
Jun 30, 2015 2.655 2.677 2.641 2.666 10,476,248 +0.02(+0.68%)
Jun 29, 2015 2.695 2.713 2.641 2.648 8,800,699 -0.07(-2.40%)
Jun 26, 2015 2.746 2.757 2.691 2.713 9,021,044 -0.04(-1.53%)
Jun 25, 2015 2.773 2.786 2.752 2.755 5,829,866 -0.02(-0.65%)
Jun 24, 2015 2.773 2.791 2.763 2.773 7,939,924 -0.00(-0.13%)
Jun 23, 2015 2.788 2.791 2.773 2.777 8,408,970 +0.00(+0.00%)
Jun 22, 2015 2.773 2.802 2.773 2.777 8,684,961 +0.01(+0.52%)
Jun 19, 2015 2.755 2.770 2.741 2.763 5,870,071 +0.01(+0.46%)
Jun 18, 2015 2.755 2.763 2.741 2.750 6,594,641 +0.01(+0.46%)
Jun 17, 2015 2.734 2.755 2.727 2.737 6,467,854 +0.00(+0.00%)
Jun 16, 2015 2.730 2.752 2.720 2.737 5,226,348 +0.01(+0.53%)
Jun 15, 2015 2.712 2.734 2.702 2.723 9,662,471 +0.01(+0.40%)
Jun 12, 2015 2.684 2.727 2.666 2.712 10,497,650 +0.04(+1.34%)
Jun 11, 2015 2.612 2.684 2.612 2.677 11,615,946 +0.08(+3.17%)
Jun 10, 2015 2.584 2.630 2.576 2.594 14,702,645 +0.01(+0.42%)
Jun 09, 2015 2.662 2.673 2.569 2.584 29,781,966 -0.09(-3.48%)
Jun 08, 2015 2.695 2.721 2.669 2.677 14,047,780 -0.04(-1.58%)
Jun 05, 2015 2.766 2.773 2.681 2.720 18,109,576 -0.05(-1.94%)
Jun 04, 2015 2.766 2.777 2.755 2.773 6,141,438 -0.00(-0.13%)
Jun 03, 2015 2.784 2.791 2.763 2.777 7,803,482 -0.01(-0.51%)
Jun 02, 2015 2.791 2.798 2.777 2.791 6,573,441 -0.00(-0.13%)
Jun 01, 2015 2.841 2.845 2.788 2.795 9,041,982 -0.03(-1.14%)
May 29, 2015 2.845 2.845 2.827 2.827 3,855,282 -0.02(-0.63%)
May 28, 2015 2.827 2.848 2.823 2.845 5,085,217 +0.00(+0.13%)
May 27, 2015 2.856 2.859 2.823 2.841 6,633,480 -0.00(-0.08%)
May 26, 2015 2.854 2.861 2.833 2.844 6,563,191 -0.02(-0.68%)
May 22, 2015 2.868 2.863 2.863 2.863 4,600,934 -0.02(-0.55%)
May 21, 2015 2.861 2.886 2.861 2.879 6,727,577 +0.00(+0.00%)
May 20, 2015 2.897 2.897 2.879 2.879 3,887,344 -0.02(-0.73%)
May 19, 2015 2.911 2.914 2.879 2.900 4,648,126 -0.01(-0.24%)
May 18, 2015 2.914 2.927 2.904 2.907 4,272,391 -0.00(-0.12%)
May 15, 2015 2.904 2.918 2.890 2.911 3,696,001 +0.01(+0.37%)
May 14, 2015 2.890 2.918 2.883 2.900 5,227,455 +0.01(+0.37%)
May 13, 2015 2.851 2.893 2.851 2.890 6,360,675 +0.04(+1.37%)
May 12, 2015 2.829 2.858 2.819 2.851 5,802,709 +0.02(+0.75%)
May 11, 2015 2.815 2.847 2.815 2.829 6,706,797 +0.00(+0.13%)
May 08, 2015 2.854 2.868 2.798 2.826 10,676,635 -0.02(-0.75%)
May 07, 2015 2.833 2.878 2.805 2.847 14,073,016 +0.09(+3.34%)
May 06, 2015 2.801 2.833 2.628 2.755 32,397,432 -0.03(-1.21%)
May 05, 2015 2.844 2.851 2.773 2.789 19,953,534 -0.07(-2.42%)
May 04, 2015 2.939 2.950 2.815 2.858 19,789,346 -0.08(-2.89%)
May 01, 2015 2.960 2.964 2.939 2.943 4,566,598 -0.01(-0.48%)
Apr 30, 2015 2.957 2.960 2.929 2.957 7,148,922 +0.00(+0.12%)
Apr 29, 2015 2.957 2.964 2.946 2.953 5,311,620 -0.00(-0.12%)
Apr 28, 2015 2.975 2.978 2.946 2.957 7,417,130 -0.01(-0.44%)
Apr 27, 2015 2.998 3.001 2.959 2.970 7,379,201 -0.03(-1.05%)
Apr 24, 2015 3.040 3.040 2.994 3.001 7,137,391 -0.03(-1.04%)
Apr 23, 2015 3.040 3.047 3.023 3.033 5,979,533 +0.00(+0.12%)
Apr 22, 2015 2.991 3.030 2.987 3.030 5,358,146 +0.03(+1.05%)
Apr 21, 2015 3.019 3.019 2.987 2.998 3,605,829 -0.02(-0.58%)
Apr 20, 2015 3.008 3.015 2.984 3.015 4,885,610 +0.02(+0.70%)
Apr 17, 2015 2.984 2.998 2.968 2.994 4,277,901 +0.00(+0.00%)
Apr 16, 2015 2.952 2.994 2.945 2.994 5,664,329 +0.04(+1.42%)
Apr 15, 2015 2.942 2.952 2.942 2.952 5,029,341 +0.00(+0.12%)
Apr 14, 2015 2.942 2.952 2.938 2.949 4,774,618 +0.01(+0.24%)
Apr 13, 2015 2.945 2.949 2.935 2.942 3,907,863 +0.00(+0.00%)
Apr 10, 2015 2.949 2.949 2.942 2.942 3,938,404 +0.00(+0.00%)
Apr 09, 2015 2.931 2.952 2.924 2.942 6,103,458 +0.01(+0.24%)
Apr 08, 2015 2.938 2.949 2.931 2.935 4,345,403 -0.01(-0.24%)
Apr 07, 2015 2.952 2.956 2.938 2.942 5,414,423 -0.01(-0.36%)
Apr 06, 2015 2.945 2.952 2.935 2.952 5,698,869 +0.00(+0.00%)
Apr 02, 2015 2.938 2.952 2.952 2.952 3,823,867 +0.01(+0.24%)
Apr 01, 2015 2.963 2.973 2.935 2.945 5,371,385 -0.02(-0.59%)
Mar 31, 2015 2.928 2.979 2.928 2.963 6,550,746 +0.01(+0.48%)
Mar 30, 2015 2.952 2.970 2.921 2.949 6,689,675 -0.01(-0.36%)
Mar 27, 2015 2.984 2.984 2.952 2.959 5,559,424 -0.01(-0.31%)
Mar 26, 2015 2.969 2.979 2.953 2.969 6,145,201 +0.00(+0.12%)
Mar 25, 2015 2.965 2.969 2.944 2.965 4,683,409 +0.01(+0.23%)
Mar 24, 2015 2.969 2.983 2.951 2.958 6,193,289 -0.01(-0.35%)
Mar 23, 2015 2.972 2.983 2.962 2.969 5,595,306 -0.00(-0.12%)
Mar 20, 2015 2.969 2.983 2.951 2.972 7,768,749 +0.02(+0.59%)
Mar 19, 2015 2.979 2.982 2.934 2.955 5,101,245 -0.01(-0.47%)
Mar 18, 2015 2.938 2.983 2.917 2.969 6,899,531 +0.02(+0.71%)
Mar 17, 2015 2.955 2.965 2.927 2.948 4,653,419 -0.01(-0.35%)
Mar 16, 2015 2.962 2.976 2.951 2.958 4,468,630 +0.00(+0.12%)
Mar 13, 2015 2.955 2.969 2.938 2.955 4,835,507 -0.01(-0.23%)
Mar 12, 2015 2.948 2.972 2.948 2.962 4,822,150 +0.01(+0.47%)
Mar 11, 2015 2.958 2.969 2.934 2.948 4,784,701 -0.01(-0.23%)
Mar 10, 2015 2.997 3.000 2.951 2.955 5,564,032 -0.05(-1.62%)
Mar 09, 2015 3.024 3.035 2.997 3.003 4,545,203 -0.03(-0.92%)
Mar 06, 2015 3.028 3.052 3.010 3.031 4,841,120 -0.00(-0.11%)
Mar 05, 2015 3.045 3.056 3.028 3.035 3,630,175 -0.01(-0.34%)
Mar 04, 2015 3.024 3.049 2.997 3.045 4,888,390 +0.02(+0.69%)
Mar 03, 2015 2.986 3.038 2.986 3.024 5,428,375 +0.04(+1.28%)
Mar 02, 2015 2.990 3.017 2.976 2.986 5,836,650 -0.01(-0.35%)
Feb 27, 2015 3.003 3.010 2.986 2.997 5,532,329 +0.00(+0.12%)
Feb 26, 2015 3.024 3.024 2.990 2.993 7,100,258 -0.03(-1.03%)
Feb 25, 2015 3.031 3.038 3.007 3.024 6,210,448 -0.00(-0.13%)
Feb 24, 2015 3.023 3.044 3.016 3.028 9,838,619 +0.01(+0.40%)
Feb 23, 2015 3.027 3.030 3.009 3.016 6,522,569 -0.01(-0.34%)
Feb 20, 2015 3.030 3.044 3.009 3.027 6,729,038 +0.00(+0.11%)
Feb 19, 2015 3.034 3.034 2.999 3.023 6,312,888 +0.01(+0.46%)
Feb 18, 2015 3.027 3.027 2.999 3.009 5,651,119 -0.01(-0.34%)
Feb 17, 2015 2.982 3.027 2.975 3.020 7,418,145 +0.04(+1.27%)
Feb 13, 2015 2.972 2.982 2.982 2.982 5,786,540 +0.02(+0.81%)
Feb 12, 2015 2.920 2.958 2.917 2.958 5,569,729 +0.04(+1.42%)
Feb 11, 2015 2.954 2.961 2.896 2.917 8,600,267 -0.05(-1.74%)
Feb 10, 2015 2.975 2.982 2.944 2.968 6,249,614 -0.00(-0.12%)
Feb 09, 2015 2.965 2.975 2.941 2.972 7,835,996 +0.00(+0.12%)
Feb 06, 2015 2.923 2.972 2.910 2.968 9,211,429 +0.06(+2.01%)
Feb 05, 2015 2.899 2.958 2.841 2.910 12,019,533 +0.05(+1.81%)
Feb 04, 2015 2.899 2.906 2.837 2.858 11,305,801 -0.05(-1.66%)
Feb 03, 2015 2.837 2.910 2.836 2.906 10,089,322 +0.08(+2.67%)
Feb 02, 2015 2.837 2.848 2.820 2.831 6,752,917 -0.01(-0.24%)
Jan 30, 2015 2.837 2.851 2.817 2.837 7,080,295 -0.01(-0.36%)
Jan 29, 2015 2.882 2.889 2.831 2.848 9,407,399 -0.04(-1.43%)
Jan 28, 2015 2.917 2.920 2.889 2.889 6,404,088 -0.03(-0.94%)
Jan 27, 2015 2.927 2.927 2.896 2.916 7,798,300 -0.01(-0.35%)
Jan 26, 2015 2.913 2.933 2.896 2.927 9,030,497 +0.02(+0.70%)
Jan 23, 2015 2.886 2.910 2.865 2.906 8,136,759 +0.02(+0.71%)
Jan 22, 2015 2.886 2.886 2.862 2.886 9,161,513 +0.02(+0.71%)
Jan 21, 2015 2.842 2.869 2.828 2.865 7,470,913 +0.02(+0.84%)
Jan 20, 2015 2.882 2.886 2.821 2.842 8,509,317 -0.02(-0.59%)
Jan 16, 2015 2.828 2.862 2.811 2.859 11,743,739 +0.04(+1.32%)
Jan 15, 2015 2.886 2.886 2.821 2.821 10,570,773 -0.05(-1.66%)
Jan 14, 2015 2.886 2.903 2.838 2.869 9,539,453 -0.04(-1.40%)
Jan 13, 2015 2.910 2.927 2.855 2.910 8,392,165 +0.02(+0.59%)
Jan 12, 2015 2.903 2.903 2.865 2.893 6,835,818 -0.01(-0.35%)
Jan 09, 2015 2.923 2.927 2.872 2.903 7,735,241 -0.01(-0.23%)
Jan 08, 2015 2.889 2.937 2.886 2.910 8,026,454 +0.03(+1.06%)
Jan 07, 2015 2.848 2.882 2.838 2.879 7,368,099 +0.05(+1.92%)
Jan 06, 2015 2.848 2.886 2.808 2.825 12,931,418 -0.01(-0.36%)
Jan 05, 2015 2.876 2.876 2.825 2.835 8,243,454 -0.02(-0.60%)
Jan 02, 2015 2.815 2.869 2.804 2.852 8,096,002 +0.05(+1.69%)
Dec 31, 2014 2.784 2.804 2.804 2.804 21,182,794 +0.01(+0.24%)
Dec 30, 2014 2.808 2.815 2.774 2.798 18,397,238 -0.03(-0.96%)
Dec 29, 2014 2.845 2.869 2.821 2.825 12,634,352 -0.03(-0.95%)
Dec 26, 2014 2.878 2.895 2.852 2.852 6,997,911 -0.03(-0.93%)
Dec 24, 2014 2.895 2.878 2.878 2.878 4,355,785 -0.01(-0.23%)
Dec 23, 2014 2.868 2.895 2.852 2.885 8,314,229 +0.02(+0.76%)
Dec 22, 2014 2.895 2.902 2.845 2.863 10,494,895 -0.03(-1.10%)
Dec 19, 2014 2.912 2.921 2.885 2.895 11,044,543 +0.00(+0.12%)
Dec 18, 2014 2.872 2.915 2.855 2.892 15,306,092 +0.06(+2.13%)
Dec 17, 2014 2.801 2.842 2.780 2.832 16,233,625 +0.04(+1.56%)
Dec 16, 2014 2.748 2.825 2.721 2.788 19,629,046 +0.05(+1.84%)
Dec 15, 2014 2.748 2.788 2.731 2.738 17,479,184 +0.02(+0.74%)
Dec 12, 2014 2.748 2.763 2.714 2.718 12,409,301 -0.03(-1.10%)
Dec 11, 2014 2.741 2.771 2.716 2.748 14,186,441 +0.02(+0.61%)
Dec 10, 2014 2.791 2.811 2.718 2.731 17,547,898 -0.06(-2.16%)
Dec 09, 2014 2.731 2.808 2.687 2.791 22,992,654 +0.02(+0.73%)
Dec 08, 2014 2.868 2.919 2.698 2.771 72,466,936 -0.21(-6.97%)
Dec 05, 2014 2.979 3.006 2.959 2.979 15,836,501 +0.00(+0.00%)
Dec 04, 2014 3.053 3.066 2.966 2.979 26,116,570 -0.06(-2.09%)
Dec 03, 2014 3.066 3.076 3.043 3.043 10,441,883 -0.02(-0.55%)
Dec 02, 2014 3.046 3.086 3.019 3.059 9,001,146 +0.03(+0.88%)
Dec 01, 2014 3.150 3.150 3.016 3.033 20,009,554 -0.13(-4.03%)
Nov 28, 2014 3.200 3.200 3.126 3.160 7,282,040 -0.01(-0.21%)
Nov 26, 2014 3.187 3.167 3.167 3.167 7,903,441 -0.01(-0.32%)
Nov 25, 2014 3.197 3.200 3.167 3.177 9,387,211 -0.01(-0.41%)
Nov 24, 2014 3.187 3.197 3.167 3.190 10,916,035 +0.01(+0.31%)
Nov 21, 2014 3.210 3.216 3.177 3.180 10,872,234 -0.02(-0.62%)
Nov 20, 2014 3.206 3.213 3.180 3.200 9,388,380 +0.00(+0.05%)
Nov 19, 2014 3.197 3.211 3.183 3.198 8,924,472 -0.01(-0.26%)
Nov 18, 2014 3.190 3.213 3.182 3.206 11,671,511 +0.01(+0.21%)
Nov 17, 2014 3.213 3.220 3.180 3.200 11,196,820 -0.01(-0.31%)
Nov 14, 2014 3.216 3.240 3.177 3.210 8,803,164 +0.01(+0.41%)
Nov 13, 2014 3.223 3.235 3.190 3.197 9,940,095 -0.01(-0.41%)
Nov 12, 2014 3.200 3.223 3.193 3.210 10,358,659 +0.03(+0.94%)
Nov 11, 2014 3.177 3.190 3.160 3.180 5,553,846 +0.01(+0.31%)
Nov 10, 2014 3.147 3.177 3.107 3.170 13,941,673 +0.01(+0.42%)
Nov 07, 2014 3.157 3.203 3.144 3.157 17,721,718 +0.06(+2.03%)
Nov 06, 2014 3.091 3.114 3.054 3.094 12,222,901 -0.01(-0.21%)
Nov 05, 2014 3.100 3.117 3.087 3.100 9,204,653 +0.01(+0.21%)
Nov 04, 2014 3.147 3.147 3.028 3.094 15,879,799 -0.06(-1.79%)
Nov 03, 2014 3.170 3.180 3.147 3.150 9,489,525 -0.02(-0.73%)
Oct 31, 2014 3.200 3.206 3.163 3.173 7,302,334 -0.02(-0.52%)
Oct 30, 2014 3.197 3.200 3.163 3.190 9,062,134 -0.01(-0.21%)
Oct 29, 2014 3.223 3.223 3.177 3.197 9,742,056 -0.01(-0.41%)
Oct 28, 2014 3.216 3.223 3.203 3.210 8,587,655 +0.01(+0.20%)
Oct 27, 2014 3.183 3.210 3.190 3.203 9,805,223 +0.01(+0.41%)
Oct 24, 2014 3.174 3.210 3.167 3.190 9,995,248 +0.03(+1.04%)
Oct 23, 2014 3.180 3.187 3.154 3.157 9,793,257 -0.01(-0.31%)
Oct 22, 2014 3.190 3.193 3.157 3.167 9,351,640 -0.01(-0.31%)
Oct 21, 2014 3.187 3.193 3.157 3.177 10,165,844 +0.01(+0.21%)
Oct 20, 2014 3.164 3.170 3.111 3.170 12,550,568 +0.01(+0.41%)
Oct 17, 2014 3.128 3.180 3.102 3.157 14,316,020 +0.10(+3.21%)
Oct 16, 2014 2.908 3.088 2.904 3.059 16,736,407 +0.09(+2.86%)
Oct 15, 2014 3.013 3.020 2.784 2.974 52,020,100 -0.09(-2.89%)
Oct 14, 2014 3.072 3.102 3.062 3.062 14,430,865 -0.01(-0.32%)
Oct 13, 2014 3.075 3.110 3.065 3.072 12,731,754 +0.00(+0.11%)
Oct 10, 2014 3.147 3.159 3.069 3.069 18,037,222 -0.09(-2.90%)
Oct 09, 2014 3.190 3.196 3.144 3.160 8,073,685 -0.03(-0.92%)
Oct 08, 2014 3.183 3.190 3.147 3.190 11,127,030 +0.00(+0.00%)
Oct 07, 2014 3.190 3.206 3.160 3.190 9,832,578 -0.01(-0.31%)
Oct 06, 2014 3.213 3.226 3.193 3.200 8,293,755 -0.01(-0.31%)
Oct 03, 2014 3.210 3.213 3.183 3.210 9,443,757 +0.02(+0.51%)
Oct 02, 2014 3.249 3.252 3.115 3.193 22,916,844 -0.06(-1.71%)
Oct 01, 2014 3.255 3.259 3.242 3.249 11,474,775 +0.01(+0.20%)
Sep 30, 2014 3.262 3.269 3.242 3.242 9,986,751 -0.01(-0.40%)
Sep 29, 2014 3.259 3.275 3.242 3.255 11,412,008 -0.02(-0.60%)
Sep 26, 2014 3.288 3.288 3.259 3.275 12,305,932 +0.00(+0.11%)
Sep 25, 2014 3.294 3.298 3.272 3.272 11,418,737 -0.03(-0.79%)
Sep 24, 2014 3.291 3.304 3.272 3.298 13,821,999 +0.04(+1.09%)
Sep 23, 2014 3.268 3.275 3.259 3.262 8,367,652 -0.01(-0.20%)
Sep 22, 2014 3.281 3.285 3.262 3.268 10,217,303 -0.01(-0.20%)
Sep 19, 2014 3.294 3.304 3.265 3.275 11,979,742 -0.01(-0.39%)
Sep 18, 2014 3.330 3.330 3.285 3.288 11,032,282 -0.02(-0.59%)
Sep 17, 2014 3.314 3.327 3.301 3.307 11,106,089 +0.02(+0.59%)
Sep 16, 2014 3.268 3.298 3.255 3.288 8,766,722 +0.02(+0.59%)
Sep 15, 2014 3.291 3.298 3.275 3.268 16,923,608 -0.03(-0.93%)
Sep 12, 2014 3.330 3.333 3.288 3.299 20,443,960 -0.04(-1.21%)
Sep 11, 2014 3.333 3.346 3.332 3.340 6,347,580 +0.00(+0.00%)
Sep 10, 2014 3.343 3.349 3.327 3.340 8,667,616 -0.01(-0.29%)
Sep 09, 2014 3.388 3.388 3.349 3.349 9,254,710 -0.03(-0.86%)
Sep 08, 2014 3.366 3.382 3.359 3.379 9,158,018 +0.01(+0.43%)
Sep 05, 2014 3.359 3.369 3.338 3.364 6,990,323 +0.01(+0.34%)
Sep 04, 2014 3.356 3.359 3.353 3.353 10,154,749 +0.01(+0.29%)
Sep 03, 2014 3.356 3.359 3.320 3.343 12,103,829 +0.00(+0.05%)
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.