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 (%)
May 31, 2006 3.074 3.142 3.063 3.120 76,830 +0.05(+1.67%)
May 30, 2006 3.103 3.112 3.065 3.068 103,886 -0.03(-1.10%)
May 26, 2006 3.070 3.148 3.068 3.103 108,718 +0.02(+0.62%)
May 25, 2006 3.084 3.095 3.065 3.084 70,090 +0.02(+0.68%)
May 24, 2006 3.148 3.148 3.063 3.063 67,044 -0.02(-0.80%)
May 23, 2006 3.025 3.112 3.008 3.087 185,559 +0.01(+0.18%)
May 22, 2006 3.159 3.159 3.000 3.082 195,772 -0.08(-2.58%)
May 19, 2006 3.156 3.171 3.131 3.163 80,535 -0.01(-0.18%)
May 18, 2006 3.175 3.175 3.137 3.169 114,716 +0.02(+0.48%)
May 17, 2006 3.224 3.224 3.154 3.154 153,676 -0.07(-2.18%)
May 16, 2006 3.169 3.235 3.140 3.224 81,109 +0.04(+1.19%)
May 15, 2006 3.226 3.241 3.169 3.186 120,096 -0.05(-1.52%)
May 12, 2006 3.228 3.264 3.159 3.235 298,484 +0.01(+0.24%)
May 11, 2006 3.209 3.245 3.133 3.228 167,610 +0.05(+1.49%)
May 10, 2006 3.247 3.247 3.167 3.180 108,655 -0.03(-1.00%)
May 09, 2006 3.232 3.264 3.211 3.213 155,363 -0.02(-0.59%)
May 08, 2006 3.258 3.258 3.207 3.232 197,633 +0.01(+0.18%)
May 05, 2006 3.218 3.264 3.203 3.226 139,864 +0.02(+0.59%)
May 04, 2006 3.207 3.226 3.180 3.207 103,849 +0.02(+0.60%)
May 03, 2006 3.184 3.216 3.167 3.188 80,624 -0.02(-0.77%)
May 02, 2006 3.235 3.292 3.184 3.213 88,303 -0.01(-0.24%)
May 01, 2006 3.226 3.302 3.207 3.220 199,098 +0.00(+0.06%)
Apr 28, 2006 3.205 3.243 3.205 3.218 104,871 -0.02(-0.64%)
Apr 27, 2006 3.292 3.292 3.154 3.239 165,881 +0.02(+0.47%)
Apr 26, 2006 3.216 3.395 3.207 3.224 781,083 +0.02(+0.77%)
Apr 25, 2006 3.178 3.199 3.152 3.199 134,420 +0.02(+0.72%)
Apr 24, 2006 3.216 3.216 3.112 3.177 110,394 +0.03(+1.03%)
Apr 21, 2006 3.140 3.224 3.082 3.144 159,394 +0.00(+0.12%)
Apr 20, 2006 3.173 3.224 3.140 3.140 101,256 -0.03(-1.02%)
Apr 19, 2006 3.121 3.177 3.112 3.173 101,425 +0.02(+0.72%)
Apr 18, 2006 3.173 3.190 3.099 3.150 170,925 -0.05(-1.48%)
Apr 17, 2006 3.216 3.216 3.180 3.197 119,216 -0.01(-0.18%)
Apr 13, 2006 3.207 3.209 3.171 3.203 79,165 +0.00(+0.00%)
Apr 12, 2006 3.180 3.233 3.178 3.203 256,282 +0.02(+0.72%)
Apr 11, 2006 3.218 3.269 3.152 3.180 375,377 -0.04(-1.12%)
Apr 10, 2006 3.135 3.218 3.123 3.216 312,048 +0.08(+2.67%)
Apr 07, 2006 3.093 3.133 3.084 3.133 108,840 +0.02(+0.73%)
Apr 06, 2006 3.097 3.125 3.097 3.110 88,498 +0.02(+0.55%)
Apr 05, 2006 3.110 3.131 3.084 3.093 81,879 +0.00(+0.00%)
Apr 04, 2006 3.095 3.140 3.076 3.093 36,441 -0.03(-0.85%)
Apr 03, 2006 3.131 3.131 3.057 3.120 82,653 +0.00(+0.00%)
Mar 31, 2006 3.084 3.121 3.084 3.120 107,886 +0.02(+0.55%)
Mar 30, 2006 3.051 3.127 3.051 3.103 109,519 +0.05(+1.49%)
Mar 29, 2006 3.066 3.078 3.051 3.057 47,461 -0.02(-0.56%)
Mar 28, 2006 3.080 3.080 3.065 3.074 57,869 +0.00(+0.00%)
Mar 27, 2006 3.078 3.078 3.063 3.074 55,134 -0.00(-0.06%)
Mar 24, 2006 3.065 3.078 3.036 3.076 134,794 +0.01(+0.37%)
Mar 23, 2006 3.070 3.072 3.057 3.065 68,509 +0.03(+0.87%)
Mar 22, 2006 3.082 3.082 3.038 3.038 103,817 -0.06(-1.90%)
Mar 21, 2006 3.103 3.131 3.078 3.097 137,998 +0.00(+0.12%)
Mar 20, 2006 3.142 3.146 3.084 3.093 203,250 -0.01(-0.43%)
Mar 17, 2006 3.139 3.148 3.106 3.106 208,383 -0.01(-0.24%)
Mar 16, 2006 3.093 3.129 3.093 3.114 291,132 +0.02(+0.80%)
Mar 15, 2006 3.112 3.112 3.074 3.089 73,183 +0.00(+0.06%)
Mar 14, 2006 3.112 3.112 3.074 3.087 129,171 -0.01(-0.43%)
Mar 13, 2006 3.080 3.150 3.055 3.101 125,076 +0.02(+0.55%)
Mar 10, 2006 3.156 3.156 3.049 3.084 166,978 -0.01(-0.18%)
Mar 09, 2006 3.175 3.177 3.085 3.089 129,234 -0.03(-0.97%)
Mar 08, 2006 3.131 3.207 3.076 3.120 144,248 -0.02(-0.66%)
Mar 07, 2006 3.139 3.159 3.121 3.140 151,663 -0.02(-0.60%)
Mar 06, 2006 3.182 3.203 3.108 3.159 205,522 +0.02(+0.48%)
Mar 03, 2006 3.169 3.220 3.131 3.144 143,031 +0.00(+0.12%)
Mar 02, 2006 3.186 3.220 3.108 3.140 150,382 -0.02(-0.54%)
Mar 01, 2006 3.131 3.159 3.103 3.158 141,503 +0.02(+0.60%)
Feb 28, 2006 3.085 3.156 3.074 3.139 128,117 +0.05(+1.72%)
Feb 27, 2006 3.131 3.159 3.082 3.085 93,810 -0.02(-0.49%)
Feb 24, 2006 3.131 3.131 3.095 3.101 148,633 +0.00(+0.12%)
Feb 23, 2006 3.093 3.150 3.093 3.097 149,866 -0.00(-0.12%)
Feb 22, 2006 3.101 3.101 3.059 3.101 107,143 +0.02(+0.55%)
Feb 21, 2006 3.038 3.139 3.038 3.084 190,777 +0.01(+0.37%)
Feb 17, 2006 2.981 3.095 2.981 3.072 217,058 +0.06(+2.14%)
Feb 16, 2006 3.008 3.025 2.985 3.008 130,167 -0.02(-0.81%)
Feb 15, 2006 3.011 3.034 3.008 3.032 99,707 +0.01(+0.31%)
Feb 14, 2006 3.046 3.046 3.010 3.023 128,180 -0.02(-0.75%)
Feb 13, 2006 3.038 3.070 3.021 3.046 108,766 -0.02(-0.68%)
Feb 10, 2006 3.129 3.129 3.019 3.066 201,569 -0.08(-2.53%)
Feb 09, 2006 3.152 3.169 3.121 3.146 162,098 +0.02(+0.79%)
Feb 08, 2006 3.065 3.131 2.996 3.121 148,190 +0.04(+1.23%)
Feb 07, 2006 3.114 3.114 3.017 3.084 119,880 +0.01(+0.38%)
Feb 06, 2006 3.135 3.142 3.059 3.072 194,418 -0.02(-0.68%)
Feb 03, 2006 3.131 3.131 3.065 3.093 162,688 -0.03(-0.85%)
Feb 02, 2006 3.108 3.140 3.046 3.120 197,385 +0.05(+1.61%)
Feb 01, 2006 3.074 3.084 3.040 3.070 201,459 +0.01(+0.37%)
Jan 31, 2006 3.093 3.093 3.000 3.059 244,214 -0.02(-0.80%)
Jan 30, 2006 3.046 3.084 3.008 3.084 431,976 +0.07(+2.20%)
Jan 27, 2006 3.017 3.017 2.985 3.017 187,346 +0.04(+1.27%)
Jan 26, 2006 3.017 3.068 2.964 2.979 182,329 -0.04(-1.32%)
Jan 25, 2006 2.987 3.139 2.962 3.019 247,771 +0.03(+1.08%)
Jan 24, 2006 2.907 2.987 2.903 2.987 62,791 +0.06(+2.21%)
Jan 23, 2006 2.890 2.939 2.890 2.922 86,263 -0.01(-0.32%)
Jan 20, 2006 2.941 2.941 2.890 2.932 68,614 -0.01(-0.26%)
Jan 19, 2006 2.932 2.941 2.917 2.939 63,371 +0.02(+0.52%)
Jan 18, 2006 2.905 2.933 2.905 2.924 81,130 +0.00(+0.06%)
Jan 17, 2006 2.846 2.922 2.846 2.922 139,416 +0.05(+1.85%)
Jan 13, 2006 2.913 2.915 2.869 2.869 89,873 -0.05(-1.56%)
Jan 12, 2006 2.922 2.922 2.903 2.915 69,563 +0.00(+0.00%)
Jan 11, 2006 2.865 2.932 2.850 2.915 171,394 +0.03(+1.12%)
Jan 10, 2006 2.862 2.887 2.846 2.882 155,668 +0.02(+0.73%)
Jan 09, 2006 2.846 2.894 2.846 2.862 219,898 -0.01(-0.40%)
Jan 06, 2006 2.875 2.875 2.846 2.873 138,409 +0.03(+0.93%)
Jan 05, 2006 2.884 2.884 2.843 2.846 284,861 -0.02(-0.86%)
Jan 04, 2006 2.879 2.898 2.858 2.871 231,771 -0.01(-0.33%)
Jan 03, 2006 2.905 2.905 2.858 2.880 136,259 +0.02(+0.73%)
Dec 30, 2005 2.901 2.901 2.835 2.860 188,790 -0.03(-1.18%)
Dec 29, 2005 2.873 2.915 2.848 2.894 258,964 +0.06(+2.07%)
Dec 28, 2005 2.922 2.932 2.822 2.835 279,306 -0.04(-1.32%)
Dec 27, 2005 2.922 2.922 2.871 2.873 213,432 -0.02(-0.72%)
Dec 23, 2005 2.918 2.922 2.894 2.894 28,336 -0.03(-1.04%)
Dec 22, 2005 2.956 2.977 2.837 2.924 283,338 -0.01(-0.32%)
Dec 21, 2005 2.848 2.934 2.844 2.934 306,979 +0.09(+3.07%)
Dec 20, 2005 2.913 2.921 2.814 2.846 306,736 -0.05(-1.88%)
Dec 19, 2005 2.901 2.973 2.884 2.901 445,251 +0.01(+0.25%)
Dec 16, 2005 2.858 2.901 2.858 2.894 113,988 +0.02(+0.86%)
Dec 15, 2005 2.863 2.884 2.846 2.869 274,237 +0.01(+0.40%)
Dec 14, 2005 2.907 2.907 2.831 2.858 360,469 +0.01(+0.40%)
Dec 13, 2005 2.865 2.884 2.822 2.846 526,066 +0.05(+1.83%)
Dec 12, 2005 2.862 2.862 2.795 2.795 278,310 -0.05(-1.67%)
Dec 09, 2005 2.791 2.843 2.791 2.843 34,523 +0.05(+1.70%)
Dec 08, 2005 2.825 2.825 2.793 2.795 36,815 -0.01(-0.47%)
Dec 07, 2005 2.818 2.818 2.782 2.808 166,593 -0.01(-0.27%)
Dec 06, 2005 2.824 2.837 2.797 2.816 165,323 -0.01(-0.40%)
Dec 05, 2005 2.844 2.844 2.782 2.827 193,854 -0.01(-0.20%)
Dec 02, 2005 2.827 2.863 2.801 2.833 58,754 -0.01(-0.40%)
Dec 01, 2005 2.814 2.856 2.742 2.844 228,794 +0.00(+0.07%)
Nov 30, 2005 2.659 2.846 2.598 2.843 410,143 +0.18(+6.70%)
Nov 29, 2005 2.666 2.676 2.658 2.664 29,606 -0.01(-0.43%)
Nov 28, 2005 2.715 2.751 2.676 2.676 22,650 -0.03(-1.26%)
Nov 25, 2005 2.666 2.713 2.666 2.710 4,837 +0.01(+0.35%)
Nov 23, 2005 2.685 2.751 2.685 2.700 43,255 +0.01(+0.21%)
Nov 22, 2005 2.685 2.710 2.685 2.695 65,536 +0.00(+0.00%)
Nov 21, 2005 2.679 2.704 2.628 2.695 77,014 +0.02(+0.78%)
Nov 18, 2005 2.704 2.704 2.674 2.674 25,032 +0.02(+0.64%)
Nov 17, 2005 2.677 2.677 2.592 2.657 128,881 -0.05(-1.69%)
Nov 16, 2005 2.695 2.731 2.666 2.702 196,305 -0.00(-0.07%)
Nov 15, 2005 2.713 2.713 2.687 2.704 121,624 +0.01(+0.42%)
Nov 14, 2005 2.662 2.695 2.651 2.693 49,600 +0.01(+0.28%)
Nov 11, 2005 2.689 2.695 2.651 2.685 87,612 -0.03(-1.26%)
Nov 10, 2005 2.797 2.797 2.669 2.719 171,273 -0.06(-2.12%)
Nov 09, 2005 2.685 2.827 2.683 2.778 562,044 +0.10(+3.58%)
Nov 08, 2005 2.638 2.682 2.638 2.682 45,569 +0.03(+0.96%)
Nov 07, 2005 2.664 2.664 2.636 2.657 50,907 +0.05(+1.74%)
Nov 04, 2005 2.685 2.685 2.552 2.611 67,455 -0.05(-1.71%)
Nov 03, 2005 2.636 2.685 2.636 2.657 122,215 +0.03(+1.23%)
Nov 02, 2005 2.645 2.647 2.566 2.624 107,786 -0.07(-2.47%)
Nov 01, 2005 2.670 2.691 2.658 2.691 141,208 -0.02(-0.56%)
Oct 31, 2005 2.827 2.827 2.657 2.706 203,140 -0.06(-2.33%)
Oct 28, 2005 2.750 2.770 2.725 2.770 79,417 +0.02(+0.69%)
Oct 27, 2005 2.731 2.755 2.731 2.751 68,883 +0.03(+1.05%)
Oct 26, 2005 2.740 2.780 2.702 2.723 153,144 +0.01(+0.35%)
Oct 25, 2005 2.769 2.770 2.706 2.713 233,315 +0.02(+0.70%)
Oct 24, 2005 2.713 2.740 2.695 2.695 234,828 +0.02(+0.71%)
Oct 21, 2005 2.657 2.677 2.624 2.676 366,028 +0.02(+0.71%)
Oct 20, 2005 2.619 2.657 2.611 2.657 64,019 +0.02(+0.65%)
Oct 19, 2005 2.558 2.639 2.558 2.639 216,204 +0.10(+3.81%)
Oct 18, 2005 2.495 2.609 2.495 2.543 153,919 +0.07(+2.92%)
Oct 17, 2005 2.484 2.484 2.465 2.471 57,310 -0.01(-0.46%)
Oct 14, 2005 2.478 2.486 2.440 2.482 198,149 +0.05(+1.89%)
Oct 13, 2005 2.467 2.467 2.408 2.436 88,355 -0.05(-1.86%)
Oct 12, 2005 2.516 2.524 2.452 2.482 287,606 -0.01(-0.53%)
Oct 11, 2005 2.495 2.541 2.486 2.495 137,439 +0.00(+0.00%)
Oct 10, 2005 2.520 2.520 2.495 2.495 146,261 -0.03(-1.11%)
Oct 07, 2005 2.552 2.552 2.510 2.523 196,241 -0.02(-0.68%)
Oct 06, 2005 2.531 2.562 2.520 2.541 336,401 +0.01(+0.29%)
Oct 05, 2005 2.505 2.547 2.505 2.533 340,806 +0.01(+0.38%)
Oct 04, 2005 2.518 2.552 2.518 2.524 102,379 -0.02(-0.75%)
Oct 03, 2005 2.524 2.543 2.499 2.543 175,072 +0.01(+0.37%)
Sep 30, 2005 2.529 2.571 2.497 2.533 199,129 +0.00(+0.08%)
Sep 29, 2005 2.514 2.552 2.495 2.531 312,744 +0.04(+1.44%)
Sep 28, 2005 2.471 2.516 2.467 2.495 84,334 +0.01(+0.38%)
Sep 27, 2005 2.516 2.524 2.457 2.486 75,607 -0.07(-2.65%)
Sep 26, 2005 2.543 2.581 2.516 2.554 51,165 +0.04(+1.64%)
Sep 23, 2005 2.512 2.558 2.497 2.512 128,786 -0.03(-1.05%)
Sep 22, 2005 2.581 2.600 2.533 2.539 149,060 -0.04(-1.62%)
Sep 21, 2005 2.533 2.581 2.459 2.581 238,717 +0.04(+1.49%)
Sep 20, 2005 2.499 2.550 2.486 2.543 141,555 +0.04(+1.44%)
Sep 19, 2005 2.524 2.598 2.476 2.507 434,053 +0.01(+0.53%)
Sep 16, 2005 2.317 2.545 2.317 2.493 590,934 +0.25(+11.26%)
Sep 15, 2005 2.220 2.268 2.220 2.241 90,042 +0.02(+1.03%)
Sep 14, 2005 2.211 2.218 2.182 2.218 94,331 +0.01(+0.34%)
Sep 13, 2005 2.186 2.213 2.186 2.211 50,970 +0.06(+2.64%)
Sep 12, 2005 2.114 2.161 2.114 2.154 48,441 +0.03(+1.61%)
Sep 09, 2005 2.112 2.120 2.112 2.120 41,574 +0.01(+0.36%)
Sep 08, 2005 2.127 2.135 2.106 2.112 93,367 -0.01(-0.62%)
Sep 07, 2005 2.099 2.135 2.097 2.125 93,383 +0.02(+0.72%)
Sep 06, 2005 2.106 2.142 2.087 2.110 141,255 +0.01(+0.54%)
Sep 02, 2005 2.070 2.131 2.057 2.099 105,883 +0.00(+0.00%)
Sep 01, 2005 2.121 2.129 2.066 2.099 204,405 -0.06(-2.98%)
Aug 31, 2005 2.165 2.182 2.116 2.163 384,315 -0.03(-1.30%)
Aug 30, 2005 2.118 2.216 2.118 2.192 185,053 +0.04(+1.76%)
Aug 29, 2005 2.133 2.158 2.116 2.154 144,227 +0.00(+0.18%)
Aug 26, 2005 2.093 2.152 2.030 2.150 468,745 +0.04(+1.98%)
Aug 25, 2005 2.169 2.175 2.106 2.108 255,502 -0.04(-1.94%)
Aug 24, 2005 2.158 2.173 2.148 2.150 115,137 -0.01(-0.61%)
Aug 23, 2005 2.218 2.218 2.156 2.163 165,022 -0.06(-2.73%)
Aug 22, 2005 2.239 2.247 2.199 2.224 236,878 -0.02(-1.10%)
Aug 19, 2005 2.319 2.319 2.127 2.249 285,962 -0.05(-2.23%)
Aug 18, 2005 2.306 2.326 2.287 2.300 91,433 -0.01(-0.41%)
Aug 17, 2005 2.338 2.345 2.309 2.309 129,524 -0.02(-0.98%)
Aug 16, 2005 2.332 2.370 2.321 2.332 119,337 +0.01(+0.49%)
Aug 15, 2005 2.325 2.372 2.315 2.321 95,385 -0.01(-0.24%)
Aug 12, 2005 2.342 2.342 2.325 2.326 69,120 -0.01(-0.49%)
Aug 11, 2005 2.370 2.370 2.325 2.338 49,273 +0.01(+0.57%)
Aug 10, 2005 2.340 2.357 2.325 2.325 141,229 -0.02(-0.73%)
Aug 09, 2005 2.336 2.364 2.325 2.342 114,874 +0.00(+0.00%)
Aug 08, 2005 2.315 2.347 2.315 2.342 121,877 +0.02(+1.06%)
Aug 05, 2005 2.321 2.323 2.298 2.317 128,923 -0.01(-0.33%)
Aug 04, 2005 2.306 2.347 2.306 2.325 130,747 +0.01(+0.49%)
Aug 03, 2005 2.338 2.338 2.287 2.313 225,137 -0.01(-0.49%)
Aug 02, 2005 2.325 2.353 2.311 2.325 278,489 -0.02(-0.89%)
Aug 01, 2005 2.370 2.370 2.302 2.345 169,718 -0.04(-1.67%)
Jul 29, 2005 2.344 2.391 2.338 2.385 87,665 -0.00(-0.08%)
Jul 28, 2005 2.347 2.391 2.302 2.387 169,059 +0.03(+1.21%)
Jul 27, 2005 2.399 2.410 2.336 2.359 189,348 -0.01(-0.56%)
Jul 26, 2005 2.368 2.376 2.353 2.372 166,582 -0.00(-0.16%)
Jul 25, 2005 2.419 2.429 2.325 2.376 171,294 -0.04(-1.80%)
Jul 22, 2005 2.419 2.425 2.395 2.419 77,652 -0.01(-0.54%)
Jul 21, 2005 2.372 2.440 2.372 2.432 208,842 +0.07(+2.96%)
Jul 20, 2005 2.315 2.381 2.287 2.363 275,406 +0.08(+3.32%)
Jul 19, 2005 2.296 2.307 2.279 2.287 306,020 -0.02(-0.66%)
Jul 18, 2005 2.325 2.330 2.298 2.302 264,571 -0.02(-0.82%)
Jul 15, 2005 2.332 2.340 2.317 2.321 150,193 -0.00(-0.16%)
Jul 14, 2005 2.326 2.340 2.277 2.325 1,104,510 -0.00(-0.08%)
Jul 13, 2005 2.338 2.368 2.325 2.326 693,365 -0.00(-0.07%)
Jul 12, 2005 2.368 2.370 2.328 2.328 168,174 -0.05(-1.92%)
Jul 11, 2005 2.359 2.378 2.359 2.373 346,761 -0.00(-0.02%)
Jul 08, 2005 2.338 2.374 2.326 2.374 273,984 +0.02(+1.05%)
Jul 07, 2005 2.349 2.353 2.338 2.349 83,554 -0.01(-0.48%)
Jul 06, 2005 2.348 2.361 2.345 2.361 47,165 +0.00(+0.00%)
Jul 05, 2005 2.368 2.368 2.343 2.361 87,480 -0.01(-0.40%)
Jul 01, 2005 2.378 2.378 2.345 2.370 109,614 -0.02(-0.87%)
Jun 30, 2005 2.391 2.400 2.368 2.391 167,257 +0.01(+0.24%)
Jun 29, 2005 2.370 2.391 2.336 2.385 65,837 +0.06(+2.45%)
Jun 28, 2005 2.376 2.380 2.317 2.328 221,774 -0.05(-1.92%)
Jun 27, 2005 2.400 2.425 2.374 2.374 99,338 -0.02(-0.95%)
Jun 24, 2005 2.357 2.397 2.336 2.397 727,778 +0.05(+2.18%)
Jun 23, 2005 2.372 2.381 2.315 2.345 579,034 -0.02(-0.69%)
Jun 22, 2005 2.378 2.416 2.359 2.362 367,167 -0.03(-1.38%)
Jun 21, 2005 2.438 2.438 2.378 2.395 477,614 -0.05(-2.02%)
Jun 20, 2005 2.429 2.452 2.400 2.444 173,106 +0.00(+0.16%)
Jun 17, 2005 2.476 2.482 2.440 2.440 79,302 -0.03(-1.15%)
Jun 16, 2005 2.467 2.495 2.467 2.469 69,584 +0.00(+0.08%)
Jun 15, 2005 2.455 2.491 2.450 2.467 85,668 +0.01(+0.54%)
Jun 14, 2005 2.495 2.495 2.442 2.454 58,153 +0.00(+0.00%)
Jun 13, 2005 2.469 2.471 2.442 2.454 42,686 -0.02(-0.61%)
Jun 10, 2005 2.493 2.503 2.469 2.469 27,403 +0.00(+0.00%)
Jun 09, 2005 2.476 2.509 2.467 2.469 108,434 -0.01(-0.31%)
Jun 08, 2005 2.514 2.514 2.476 2.476 84,108 -0.06(-2.25%)
Jun 07, 2005 2.524 2.539 2.510 2.533 70,485 +0.01(+0.38%)
Jun 06, 2005 2.505 2.541 2.505 2.524 48,588 +0.02(+0.68%)
Jun 03, 2005 2.507 2.535 2.505 2.507 34,781 -0.03(-1.34%)
Jun 02, 2005 2.509 2.541 2.493 2.541 50,522 +0.04(+1.59%)
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.