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 30, 2007 3.279 3.292 3.245 3.254 576,989 -0.03(-0.92%)
Apr 27, 2007 3.300 3.311 3.273 3.285 417,352 -0.01(-0.17%)
Apr 26, 2007 3.292 3.302 3.271 3.290 380,373 +0.00(+0.06%)
Apr 25, 2007 3.321 3.330 3.283 3.288 544,853 -0.01(-0.35%)
Apr 24, 2007 3.311 3.321 3.292 3.300 386,059 -0.02(-0.51%)
Apr 23, 2007 3.366 3.366 3.302 3.317 390,655 -0.02(-0.46%)
Apr 20, 2007 3.381 3.381 3.321 3.332 463,427 -0.02(-0.73%)
Apr 19, 2007 3.361 3.385 3.302 3.357 718,582 +0.01(+0.34%)
Apr 18, 2007 3.317 3.345 3.285 3.345 632,772 +0.04(+1.21%)
Apr 17, 2007 3.271 3.319 3.264 3.306 807,697 +0.03(+1.04%)
Apr 16, 2007 3.359 3.359 3.264 3.271 1,057,871 -0.06(-1.82%)
Apr 13, 2007 3.387 3.387 3.302 3.332 773,210 -0.06(-1.79%)
Apr 12, 2007 3.406 3.406 3.366 3.393 485,672 -0.02(-0.45%)
Apr 11, 2007 3.406 3.408 3.362 3.408 639,981 +0.04(+1.18%)
Apr 10, 2007 3.408 3.408 3.351 3.368 1,005,546 +0.00(+0.00%)
Apr 09, 2007 3.359 3.397 3.342 3.368 1,691,671 +0.07(+2.01%)
Apr 05, 2007 3.317 3.347 3.302 3.302 548,827 -0.01(-0.23%)
Apr 04, 2007 3.281 3.319 3.239 3.309 332,375 +0.04(+1.34%)
Apr 03, 2007 3.237 3.287 3.216 3.266 524,812 +0.05(+1.41%)
Apr 02, 2007 3.226 3.251 3.216 3.220 540,405 -0.03(-0.99%)
Mar 30, 2007 3.269 3.269 3.228 3.252 248,572 +0.00(+0.12%)
Mar 29, 2007 3.245 3.264 3.213 3.249 540,490 +0.02(+0.77%)
Mar 28, 2007 3.222 3.245 3.199 3.224 413,005 +0.03(+0.83%)
Mar 27, 2007 3.252 3.262 3.195 3.197 477,319 +0.00(+0.06%)
Mar 26, 2007 3.241 3.262 3.178 3.195 513,118 -0.03(-0.94%)
Mar 23, 2007 3.226 3.237 3.218 3.226 426,928 +0.00(+0.00%)
Mar 22, 2007 3.216 3.226 3.197 3.226 797,758 +0.05(+1.61%)
Mar 21, 2007 3.237 3.243 3.154 3.175 664,249 -0.08(-2.39%)
Mar 20, 2007 3.256 3.269 3.245 3.252 403,466 +0.02(+0.53%)
Mar 19, 2007 3.241 3.254 3.197 3.235 611,138 +0.01(+0.41%)
Mar 16, 2007 3.226 3.252 3.197 3.222 442,095 +0.01(+0.24%)
Mar 15, 2007 3.150 3.249 3.150 3.214 661,846 +0.10(+3.29%)
Mar 14, 2007 3.150 3.211 3.074 3.112 413,958 -0.06(-1.91%)
Mar 13, 2007 3.247 3.269 3.142 3.173 461,999 -0.07(-2.28%)
Mar 12, 2007 3.230 3.251 3.224 3.247 199,461 +0.02(+0.71%)
Mar 09, 2007 3.243 3.262 3.184 3.224 448,508 -0.01(-0.18%)
Mar 08, 2007 3.226 3.266 3.216 3.230 433,752 +0.01(+0.41%)
Mar 07, 2007 3.213 3.269 3.213 3.216 581,917 +0.00(+0.12%)
Mar 06, 2007 3.233 3.233 3.131 3.213 805,731 -0.02(-0.76%)
Mar 05, 2007 3.266 3.288 3.178 3.237 814,163 -0.06(-1.78%)
Mar 02, 2007 3.306 3.326 3.275 3.296 505,250 -0.00(-0.06%)
Mar 01, 2007 3.273 3.321 3.228 3.298 495,674 -0.01(-0.34%)
Feb 28, 2007 3.285 3.343 3.262 3.309 1,081,839 +0.04(+1.10%)
Feb 27, 2007 3.311 3.323 3.245 3.273 916,821 -0.05(-1.54%)
Feb 26, 2007 3.285 3.340 3.285 3.325 504,227 +0.00(+0.00%)
Feb 23, 2007 3.307 3.343 3.287 3.325 668,908 +0.01(+0.34%)
Feb 22, 2007 3.317 3.349 3.273 3.313 596,525 -0.01(-0.34%)
Feb 21, 2007 3.359 3.359 3.311 3.325 978,016 -0.03(-0.90%)
Feb 20, 2007 3.340 3.368 3.321 3.355 1,192,112 +0.02(+0.57%)
Feb 16, 2007 3.277 3.342 3.275 3.336 1,702,237 +0.07(+2.21%)
Feb 15, 2007 3.226 3.273 3.197 3.264 708,991 +0.04(+1.12%)
Feb 14, 2007 3.178 3.256 3.154 3.228 1,077,660 +0.07(+2.35%)
Feb 13, 2007 3.178 3.178 2.996 3.154 1,848,367 -0.01(-0.36%)
Feb 12, 2007 3.262 3.281 3.104 3.165 2,244,398 -0.10(-2.97%)
Feb 09, 2007 3.264 3.294 3.230 3.262 489,856 +0.02(+0.53%)
Feb 08, 2007 3.269 3.292 3.239 3.245 733,981 -0.01(-0.45%)
Feb 07, 2007 3.328 3.349 3.235 3.260 995,375 -0.08(-2.40%)
Feb 06, 2007 3.343 3.347 3.321 3.340 504,343 +0.00(+0.00%)
Feb 05, 2007 3.343 3.347 3.323 3.340 411,192 +0.00(+0.00%)
Feb 02, 2007 3.347 3.347 3.334 3.340 198,924 -0.00(-0.06%)
Feb 01, 2007 3.349 3.349 3.332 3.342 301,898 +0.00(+0.06%)
Jan 31, 2007 3.343 3.347 3.330 3.340 477,171 -0.01(-0.17%)
Jan 30, 2007 3.349 3.355 3.323 3.345 310,141 +0.01(+0.28%)
Jan 29, 2007 3.355 3.355 3.325 3.336 453,230 -0.01(-0.40%)
Jan 26, 2007 3.345 3.353 3.321 3.349 695,747 +0.00(+0.11%)
Jan 25, 2007 3.366 3.366 3.332 3.345 427,634 -0.01(-0.23%)
Jan 24, 2007 3.368 3.368 3.347 3.353 687,832 -0.00(-0.06%)
Jan 23, 2007 3.359 3.368 3.323 3.355 1,191,432 +0.02(+0.45%)
Jan 22, 2007 3.364 3.364 3.326 3.340 587,703 -0.00(-0.06%)
Jan 19, 2007 3.323 3.355 3.277 3.342 742,655 +0.05(+1.38%)
Jan 18, 2007 3.338 3.340 3.277 3.296 480,049 -0.04(-1.25%)
Jan 17, 2007 3.334 3.340 3.302 3.338 543,430 +0.02(+0.57%)
Jan 16, 2007 3.330 3.330 3.304 3.319 464,128 +0.02(+0.52%)
Jan 12, 2007 3.321 3.325 3.292 3.302 408,609 -0.01(-0.34%)
Jan 11, 2007 3.296 3.319 3.264 3.313 640,687 +0.02(+0.58%)
Jan 10, 2007 3.264 3.294 3.264 3.294 425,700 +0.02(+0.70%)
Jan 09, 2007 3.269 3.285 3.228 3.271 508,554 -0.01(-0.20%)
Jan 08, 2007 3.290 3.290 3.216 3.278 490,863 -0.00(-0.14%)
Jan 05, 2007 3.321 3.321 3.254 3.283 587,961 -0.03(-0.80%)
Jan 04, 2007 3.292 3.317 3.290 3.309 620,861 +0.02(+0.46%)
Jan 03, 2007 3.281 3.306 3.264 3.294 1,144,999 +0.04(+1.34%)
Dec 29, 2006 3.296 3.296 3.243 3.251 582,654 -0.03(-1.04%)
Dec 28, 2006 3.296 3.297 3.281 3.285 542,798 -0.01(-0.29%)
Dec 27, 2006 3.326 3.328 3.262 3.294 993,878 -0.06(-1.81%)
Dec 26, 2006 3.395 3.395 3.321 3.355 1,009,193 +0.01(+0.17%)
Dec 22, 2006 3.359 3.359 3.345 3.349 514,282 +0.00(+0.11%)
Dec 21, 2006 3.376 3.376 3.345 3.345 799,518 -0.03(-0.79%)
Dec 20, 2006 3.361 3.372 3.351 3.372 1,605,681 +0.02(+0.68%)
Dec 19, 2006 3.368 3.372 3.343 3.349 1,741,019 +0.00(+0.11%)
Dec 18, 2006 3.380 3.387 3.340 3.345 1,447,451 -0.01(-0.40%)
Dec 15, 2006 3.338 3.368 3.323 3.359 5,113,437 -0.14(-3.96%)
Dec 14, 2006 3.467 3.505 3.416 3.497 602,311 +0.01(+0.16%)
Dec 13, 2006 3.467 3.491 3.432 3.491 577,759 +0.00(+0.05%)
Dec 12, 2006 3.577 3.581 3.319 3.490 1,285,322 -0.08(-2.13%)
Dec 11, 2006 3.560 3.600 3.529 3.566 645,588 +0.01(+0.27%)
Dec 08, 2006 3.537 3.596 3.499 3.556 640,587 +0.03(+0.92%)
Dec 07, 2006 3.509 3.547 3.467 3.524 634,974 +0.02(+0.54%)
Dec 06, 2006 3.435 3.518 3.434 3.505 841,266 +0.07(+2.10%)
Dec 05, 2006 3.457 3.457 3.414 3.433 783,692 +0.02(+0.67%)
Dec 04, 2006 3.385 3.416 3.385 3.410 634,537 +0.03(+1.01%)
Dec 01, 2006 3.321 3.376 3.292 3.376 722,382 +0.03(+0.79%)
Nov 30, 2006 3.304 3.359 3.247 3.349 640,824 +0.05(+1.50%)
Nov 29, 2006 3.226 3.302 3.224 3.300 1,001,056 +0.08(+2.48%)
Nov 28, 2006 3.207 3.222 3.192 3.220 727,009 +0.01(+0.41%)
Nov 27, 2006 3.207 3.224 3.197 3.207 445,958 -0.01(-0.30%)
Nov 24, 2006 3.213 3.226 3.207 3.216 161,117 -0.01(-0.23%)
Nov 22, 2006 3.226 3.245 3.220 3.224 488,955 -0.00(-0.06%)
Nov 21, 2006 3.216 3.232 3.216 3.226 479,511 +0.00(+0.11%)
Nov 20, 2006 3.228 3.252 3.214 3.222 365,486 -0.01(-0.16%)
Nov 17, 2006 3.205 3.228 3.197 3.228 528,574 +0.00(+0.06%)
Nov 16, 2006 3.209 3.233 3.205 3.226 651,506 +0.03(+0.83%)
Nov 15, 2006 3.245 3.262 3.190 3.199 627,212 -0.02(-0.53%)
Nov 14, 2006 3.237 3.249 3.178 3.216 755,092 -0.02(-0.76%)
Nov 13, 2006 3.275 3.283 3.241 3.241 631,596 -0.03(-0.99%)
Nov 10, 2006 3.273 3.287 3.266 3.273 742,940 +0.01(+0.35%)
Nov 09, 2006 3.245 3.290 3.245 3.262 282,368 -0.02(-0.46%)
Nov 08, 2006 3.254 3.279 3.216 3.277 339,062 +0.02(+0.70%)
Nov 07, 2006 3.306 3.306 3.252 3.254 225,358 -0.03(-0.87%)
Nov 06, 2006 3.302 3.311 3.275 3.283 331,516 -0.02(-0.46%)
Nov 03, 2006 3.290 3.315 3.279 3.298 399,998 +0.03(+0.87%)
Nov 02, 2006 3.252 3.307 3.252 3.269 795,138 +0.02(+0.53%)
Nov 01, 2006 3.226 3.264 3.220 3.252 579,930 +0.03(+1.00%)
Oct 31, 2006 3.216 3.245 3.207 3.220 280,055 +0.00(+0.06%)
Oct 30, 2006 3.252 3.252 3.197 3.218 241,689 -0.01(-0.35%)
Oct 27, 2006 3.249 3.249 3.217 3.230 367,072 +0.00(+0.12%)
Oct 26, 2006 3.269 3.269 3.226 3.226 365,765 -0.04(-1.16%)
Oct 25, 2006 3.199 3.264 3.178 3.264 364,347 +0.06(+1.84%)
Oct 24, 2006 3.188 3.226 3.180 3.205 338,962 -0.01(-0.41%)
Oct 23, 2006 3.190 3.226 3.169 3.218 326,193 +0.04(+1.19%)
Oct 20, 2006 3.182 3.192 3.161 3.180 319,590 +0.01(+0.24%)
Oct 19, 2006 3.173 3.188 3.158 3.173 275,412 +0.00(+0.12%)
Oct 18, 2006 3.169 3.192 3.148 3.169 268,413 +0.02(+0.48%)
Oct 17, 2006 3.171 3.177 3.137 3.154 406,807 -0.00(-0.12%)
Oct 16, 2006 3.152 3.182 3.133 3.158 636,276 +0.04(+1.15%)
Oct 13, 2006 3.131 3.150 3.095 3.121 681,603 -0.00(-0.06%)
Oct 12, 2006 3.084 3.131 3.084 3.123 411,192 +0.04(+1.29%)
Oct 11, 2006 3.036 3.089 3.036 3.084 280,492 +0.02(+0.62%)
Oct 10, 2006 3.032 3.068 3.027 3.065 595,692 +0.03(+1.06%)
Oct 09, 2006 3.017 3.032 3.002 3.032 232,704 +0.02(+0.82%)
Oct 06, 2006 3.034 3.034 2.994 3.008 375,230 -0.02(-0.51%)
Oct 05, 2006 2.960 3.027 2.954 3.023 623,512 +0.06(+2.12%)
Oct 04, 2006 2.968 2.973 2.949 2.960 536,801 -0.01(-0.26%)
Oct 03, 2006 2.960 2.987 2.954 2.968 381,063 +0.00(+0.06%)
Oct 02, 2006 2.975 2.987 2.932 2.966 358,076 +0.02(+0.58%)
Sep 29, 2006 2.979 2.979 2.932 2.949 535,589 -0.02(-0.58%)
Sep 28, 2006 2.975 2.989 2.924 2.966 303,169 +0.03(+0.97%)
Sep 27, 2006 2.979 2.979 2.926 2.937 406,212 -0.03(-1.09%)
Sep 26, 2006 2.994 2.996 2.917 2.970 391,140 +0.01(+0.19%)
Sep 25, 2006 2.979 2.998 2.941 2.964 309,988 -0.02(-0.83%)
Sep 22, 2006 2.960 3.013 2.953 2.989 335,289 +0.06(+1.94%)
Sep 21, 2006 3.011 3.017 2.907 2.932 570,744 -0.09(-2.95%)
Sep 20, 2006 3.004 3.051 3.004 3.021 595,455 -0.08(-2.57%)
Sep 19, 2006 3.095 3.112 3.085 3.101 705,028 +0.02(+0.62%)
Sep 18, 2006 3.065 3.085 3.017 3.082 503,958 +0.02(+0.81%)
Sep 15, 2006 3.074 3.084 3.036 3.057 470,157 -0.02(-0.56%)
Sep 14, 2006 3.093 3.112 3.040 3.074 847,717 +0.01(+0.37%)
Sep 13, 2006 3.110 3.112 3.046 3.063 524,295 -0.03(-0.86%)
Sep 12, 2006 3.084 3.118 3.065 3.089 708,163 +0.01(+0.31%)
Sep 11, 2006 3.112 3.112 3.065 3.080 495,453 -0.01(-0.31%)
Sep 08, 2006 3.131 3.131 3.065 3.089 667,917 -0.03(-0.97%)
Sep 07, 2006 3.089 3.125 3.046 3.120 1,635,788 +0.04(+1.36%)
Sep 06, 2006 3.093 3.093 3.063 3.078 984,983 -0.00(-0.06%)
Sep 05, 2006 3.099 3.099 3.063 3.080 1,151,407 +0.01(+0.43%)
Sep 01, 2006 3.036 3.084 3.034 3.066 875,494 +0.08(+2.60%)
Aug 31, 2006 3.002 3.021 2.979 2.989 535,204 +0.00(+0.00%)
Aug 30, 2006 2.979 3.004 2.964 2.989 864,169 +0.01(+0.45%)
Aug 29, 2006 2.979 2.979 2.970 2.975 372,278 -0.00(-0.13%)
Aug 28, 2006 2.958 2.979 2.958 2.979 895,573 +0.01(+0.38%)
Aug 25, 2006 2.998 3.017 2.954 2.968 566,665 +0.00(+0.06%)
Aug 24, 2006 2.960 2.979 2.949 2.966 685,055 +0.02(+0.71%)
Aug 23, 2006 2.941 2.960 2.937 2.945 653,862 +0.00(+0.13%)
Aug 22, 2006 2.941 2.958 2.917 2.941 634,637 +0.01(+0.45%)
Aug 21, 2006 2.930 2.930 2.903 2.928 347,162 +0.02(+0.56%)
Aug 18, 2006 2.930 2.932 2.907 2.912 287,659 -0.01(-0.23%)
Aug 17, 2006 2.905 2.951 2.905 2.918 468,270 -0.01(-0.26%)
Aug 16, 2006 2.960 2.960 2.924 2.926 594,032 -0.02(-0.52%)
Aug 15, 2006 2.934 2.970 2.918 2.941 394,059 +0.00(+0.06%)
Aug 14, 2006 2.924 2.979 2.901 2.939 677,355 +0.03(+1.04%)
Aug 11, 2006 2.877 2.922 2.865 2.909 2,745,632 +0.01(+0.20%)
Aug 10, 2006 3.070 3.070 2.901 2.903 471,016 -0.11(-3.65%)
Aug 09, 2006 3.023 3.023 2.983 3.013 290,278 +0.02(+0.83%)
Aug 08, 2006 2.960 2.989 2.939 2.989 333,297 +0.05(+1.68%)
Aug 07, 2006 3.036 3.036 2.894 2.939 650,484 -0.10(-3.19%)
Aug 04, 2006 3.074 3.076 2.983 3.036 347,014 -0.03(-0.93%)
Aug 03, 2006 3.131 3.148 3.055 3.065 287,406 -0.03(-0.86%)
Aug 02, 2006 3.182 3.184 3.091 3.091 286,400 -0.09(-2.86%)
Aug 01, 2006 3.121 3.197 3.093 3.182 333,618 +0.11(+3.45%)
Jul 31, 2006 3.074 3.093 3.038 3.076 52,810 +0.02(+0.68%)
Jul 28, 2006 3.066 3.093 3.044 3.055 22,149 +0.01(+0.37%)
Jul 27, 2006 3.103 3.103 3.042 3.044 69,167 +0.00(+0.00%)
Jul 26, 2006 3.017 3.084 3.017 3.044 94,985 +0.03(+1.07%)
Jul 25, 2006 3.017 3.068 3.006 3.011 58,006 -0.00(-0.06%)
Jul 24, 2006 3.074 3.074 3.013 3.013 49,126 -0.03(-1.00%)
Jul 21, 2006 2.989 3.066 2.989 3.044 83,375 +0.04(+1.45%)
Jul 20, 2006 3.095 3.095 2.977 3.000 132,697 -0.09(-2.77%)
Jul 19, 2006 3.091 3.093 3.078 3.085 90,368 -0.01(-0.18%)
Jul 18, 2006 3.084 3.112 3.074 3.091 35,308 +0.03(+0.87%)
Jul 17, 2006 3.055 3.110 3.055 3.065 38,718 +0.00(+0.12%)
Jul 14, 2006 3.074 3.074 3.055 3.061 49,126 -0.01(-0.31%)
Jul 13, 2006 3.101 3.104 3.070 3.070 61,226 -0.01(-0.25%)
Jul 12, 2006 3.093 3.129 3.076 3.078 125,856 +0.01(+0.43%)
Jul 11, 2006 3.097 3.097 3.057 3.065 106,821 -0.00(-0.12%)
Jul 10, 2006 3.104 3.106 3.040 3.068 92,497 +0.00(+0.00%)
Jul 07, 2006 3.103 3.112 3.055 3.068 102,795 -0.00(-0.06%)
Jul 06, 2006 3.125 3.125 3.040 3.070 77,362 -0.02(-0.68%)
Jul 05, 2006 3.150 3.150 3.047 3.091 96,914 -0.04(-1.27%)
Jul 03, 2006 3.226 3.226 3.125 3.131 192,194 -0.09(-2.88%)
Jun 30, 2006 3.144 3.224 3.116 3.224 147,062 +0.08(+2.53%)
Jun 29, 2006 3.148 3.163 3.070 3.144 152,828 +0.03(+1.10%)
Jun 28, 2006 3.140 3.169 3.106 3.110 77,199 -0.02(-0.73%)
Jun 27, 2006 3.053 3.135 3.053 3.133 62,654 +0.06(+1.98%)
Jun 26, 2006 3.118 3.131 3.063 3.072 77,468 -0.04(-1.40%)
Jun 23, 2006 3.159 3.167 3.116 3.116 146,878 -0.02(-0.48%)
Jun 22, 2006 3.140 3.169 3.116 3.131 110,536 +0.01(+0.24%)
Jun 21, 2006 3.121 3.140 3.099 3.123 133,635 -0.03(-0.90%)
Jun 20, 2006 3.171 3.171 3.135 3.152 67,191 +0.01(+0.19%)
Jun 19, 2006 3.142 3.148 3.131 3.146 106,463 +0.02(+0.53%)
Jun 16, 2006 3.131 3.137 3.093 3.129 90,558 +0.00(+0.00%)
Jun 15, 2006 3.046 3.129 3.046 3.129 189,891 +0.12(+3.91%)
Jun 14, 2006 3.039 3.039 2.972 3.011 112,276 +0.01(+0.19%)
Jun 13, 2006 3.008 3.021 2.998 3.006 103,865 +0.00(+0.00%)
Jun 12, 2006 3.061 3.061 2.998 3.006 117,914 -0.01(-0.38%)
Jun 09, 2006 3.034 3.059 3.017 3.017 44,530 -0.01(-0.31%)
Jun 08, 2006 2.998 3.061 2.953 3.027 243,492 +0.02(+0.76%)
Jun 07, 2006 3.000 3.082 3.000 3.004 30,776 -0.02(-0.75%)
Jun 06, 2006 3.061 3.076 3.013 3.027 319,057 -0.05(-1.48%)
Jun 05, 2006 3.131 3.131 3.061 3.072 111,211 -0.04(-1.16%)
Jun 02, 2006 3.121 3.127 3.084 3.108 83,212 +0.03(+0.92%)
Jun 01, 2006 3.076 3.144 3.076 3.080 84,972 -0.04(-1.28%)
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%)
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.