Skip to main content

Prospect Capital Cp (NQ: PSEC )

5.600 +0.080 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.006 3.017 2.856 2.856 857,735 -0.13(-4.38%)
Feb 28, 2008 3.034 3.055 2.919 2.987 1,119,909 -0.02(-0.51%)
Feb 27, 2008 3.017 3.080 2.998 3.002 941,906 -0.00(-0.13%)
Feb 26, 2008 2.975 3.129 2.962 3.006 1,578,820 +0.05(+1.67%)
Feb 25, 2008 2.926 3.011 2.884 2.956 882,688 +0.01(+0.26%)
Feb 22, 2008 2.985 2.985 2.871 2.949 523,989 -0.04(-1.21%)
Feb 21, 2008 2.958 3.036 2.943 2.985 990,975 +0.04(+1.48%)
Feb 20, 2008 2.865 2.947 2.858 2.941 523,146 +0.05(+1.71%)
Feb 19, 2008 2.905 2.941 2.860 2.892 977,025 +0.03(+1.13%)
Feb 18, 2008 2.778 2.875 2.772 2.860 633,625 +0.00(+0.00%)
Feb 15, 2008 2.778 2.875 2.772 2.860 633,625 +0.08(+2.94%)
Feb 14, 2008 2.839 2.875 2.765 2.778 520,690 -0.04(-1.48%)
Feb 13, 2008 2.687 2.865 2.687 2.820 845,103 +0.16(+5.99%)
Feb 12, 2008 2.782 2.782 2.657 2.660 1,219,237 -0.16(-5.78%)
Feb 11, 2008 2.880 2.880 2.808 2.824 512,043 -0.05(-1.85%)
Feb 08, 2008 2.833 2.901 2.801 2.877 800,856 +0.03(+1.07%)
Feb 07, 2008 2.740 2.846 2.717 2.846 428,340 +0.09(+3.09%)
Feb 06, 2008 2.751 2.867 2.732 2.761 674,467 +0.04(+1.54%)
Feb 05, 2008 2.894 2.894 2.712 2.719 874,614 -0.17(-6.03%)
Feb 04, 2008 2.863 2.903 2.812 2.894 611,001 +0.06(+1.94%)
Feb 01, 2008 2.784 2.877 2.782 2.839 598,554 +0.09(+3.31%)
Jan 31, 2008 2.691 2.789 2.657 2.748 761,073 +0.02(+0.63%)
Jan 30, 2008 2.740 2.846 2.731 2.731 783,434 -0.02(-0.62%)
Jan 29, 2008 2.753 2.780 2.742 2.748 660,686 +0.00(+0.07%)
Jan 28, 2008 2.655 2.751 2.619 2.746 683,579 +0.09(+3.43%)
Jan 25, 2008 2.700 2.721 2.630 2.655 977,473 -0.01(-0.29%)
Jan 24, 2008 2.727 2.734 2.632 2.662 824,608 -0.04(-1.41%)
Jan 23, 2008 2.518 2.732 2.518 2.700 1,284,025 +0.11(+4.40%)
Jan 22, 2008 2.497 2.712 2.395 2.586 1,113,184 -0.04(-1.37%)
Jan 21, 2008 2.609 2.679 2.562 2.622 1,202,462 +0.00(+0.00%)
Jan 18, 2008 2.609 2.679 2.562 2.622 1,202,462 +0.00(+0.07%)
Jan 17, 2008 2.702 2.710 2.619 2.621 837,930 -0.08(-2.95%)
Jan 16, 2008 2.609 2.751 2.609 2.700 675,084 +0.07(+2.52%)
Jan 15, 2008 2.657 2.751 2.634 2.634 711,352 -0.09(-3.14%)
Jan 14, 2008 2.668 2.721 2.621 2.719 840,939 +0.05(+1.92%)
Jan 11, 2008 2.626 2.704 2.626 2.668 897,349 -0.00(-0.14%)
Jan 10, 2008 2.543 2.723 2.518 2.672 817,757 +0.07(+2.77%)
Jan 09, 2008 2.579 2.602 2.467 2.600 1,071,689 +0.03(+1.11%)
Jan 08, 2008 2.641 2.736 2.571 2.571 1,297,811 -0.09(-3.56%)
Jan 07, 2008 2.624 2.676 2.505 2.666 1,320,272 +0.09(+3.61%)
Jan 04, 2008 2.622 2.647 2.535 2.573 1,203,775 -0.08(-3.00%)
Jan 03, 2008 2.653 2.699 2.609 2.653 1,273,074 +0.04(+1.67%)
Jan 02, 2008 2.512 2.649 2.433 2.609 967,813 +0.13(+5.36%)
Jan 01, 2008 2.427 2.495 2.381 2.476 1,578,230 +0.00(+0.00%)
Dec 31, 2007 2.427 2.495 2.381 2.476 1,578,230 +0.03(+1.16%)
Dec 28, 2007 2.573 2.634 2.431 2.448 2,022,307 -0.07(-2.93%)
Dec 27, 2007 2.662 2.693 2.522 2.522 1,062,077 -0.13(-4.73%)
Dec 26, 2007 2.820 2.820 2.609 2.647 1,506,021 -0.22(-7.80%)
Dec 24, 2007 2.784 2.871 2.751 2.871 1,168,935 +0.13(+4.63%)
Dec 21, 2007 2.713 2.750 2.666 2.744 1,957,460 +0.12(+4.71%)
Dec 20, 2007 2.613 2.717 2.536 2.621 1,641,058 -0.04(-1.36%)
Dec 19, 2007 2.596 2.712 2.567 2.657 2,395,656 +0.06(+2.34%)
Dec 18, 2007 2.163 2.609 2.146 2.596 5,385,555 +0.47(+21.93%)
Dec 17, 2007 2.349 2.353 2.123 2.129 2,207,914 -0.25(-10.53%)
Dec 14, 2007 2.444 2.461 2.372 2.380 1,181,894 -0.07(-2.72%)
Dec 13, 2007 2.482 2.507 2.435 2.446 705,971 -0.06(-2.27%)
Dec 12, 2007 2.651 2.666 2.480 2.503 759,103 -0.07(-2.75%)
Dec 11, 2007 2.638 2.676 2.564 2.574 1,021,482 -0.05(-1.72%)
Dec 10, 2007 2.619 2.651 2.590 2.619 647,417 +0.01(+0.44%)
Dec 07, 2007 2.674 2.674 2.586 2.607 627,217 -0.06(-2.41%)
Dec 06, 2007 2.590 2.672 2.554 2.672 770,154 +0.08(+3.07%)
Dec 05, 2007 2.693 2.695 2.560 2.592 699,415 -0.05(-2.01%)
Dec 04, 2007 2.657 2.695 2.621 2.645 595,961 -0.01(-0.43%)
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.