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

Prospect Capital Cp (NQ: PSEC )

5.540 -0.050 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2008 2.882 2.953 2.810 2.816 1,256,115 -0.05(-1.72%)
Apr 29, 2008 2.903 2.903 2.827 2.865 497,409 -0.04(-1.37%)
Apr 28, 2008 2.860 2.922 2.852 2.905 291,413 +0.02(+0.66%)
Apr 25, 2008 2.871 2.901 2.829 2.886 631,894 +0.02(+0.73%)
Apr 24, 2008 2.846 2.894 2.774 2.865 624,289 +0.02(+0.60%)
Apr 23, 2008 2.788 2.852 2.704 2.848 818,238 +0.10(+3.52%)
Apr 22, 2008 2.767 2.795 2.740 2.752 580,935 -0.07(-2.62%)
Apr 21, 2008 2.858 2.884 2.808 2.826 386,938 -0.03(-1.06%)
Apr 18, 2008 2.854 2.884 2.839 2.856 515,289 +0.06(+1.96%)
Apr 17, 2008 2.827 2.865 2.799 2.801 354,081 -0.03(-1.01%)
Apr 16, 2008 2.894 2.894 2.767 2.829 761,362 +0.10(+3.54%)
Apr 15, 2008 2.664 2.776 2.657 2.733 666,632 +0.05(+1.77%)
Apr 14, 2008 2.835 2.846 2.664 2.685 1,564,492 -0.16(-5.73%)
Apr 11, 2008 2.837 2.909 2.805 2.848 748,029 -0.02(-0.53%)
Apr 10, 2008 2.837 2.879 2.831 2.864 419,611 +0.02(+0.60%)
Apr 09, 2008 2.896 2.911 2.837 2.846 804,632 -0.06(-1.96%)
Apr 08, 2008 2.867 2.911 2.856 2.903 463,983 +0.02(+0.66%)
Apr 07, 2008 2.869 2.903 2.865 2.884 641,537 +0.01(+0.40%)
Apr 04, 2008 2.888 2.888 2.858 2.873 425,065 -0.02(-0.53%)
Apr 03, 2008 2.858 2.905 2.858 2.888 566,132 +0.03(+1.00%)
Apr 02, 2008 2.900 2.905 2.856 2.860 391,729 -0.05(-1.63%)
Apr 01, 2008 2.903 2.926 2.846 2.907 982,129 +0.02(+0.66%)
Mar 31, 2008 2.856 2.979 2.846 2.888 752,898 +0.02(+0.86%)
Mar 28, 2008 2.848 2.865 2.824 2.864 890,682 +0.01(+0.27%)
Mar 27, 2008 2.884 2.884 2.808 2.856 1,395,116 -0.16(-5.35%)
Mar 26, 2008 3.036 3.036 2.958 3.017 601,345 -0.02(-0.63%)
Mar 25, 2008 2.985 3.036 2.968 3.036 579,517 +0.06(+1.98%)
Mar 24, 2008 2.958 3.044 2.884 2.977 1,075,762 +0.12(+4.11%)
Mar 21, 2008 2.941 2.949 2.799 2.860 2,107,359 +0.00(+0.00%)
Mar 20, 2008 2.941 2.949 2.799 2.860 2,107,359 +0.14(+5.02%)
Mar 19, 2008 2.740 2.755 2.693 2.723 689,292 +0.02(+0.84%)
Mar 18, 2008 2.697 2.748 2.647 2.700 1,081,016 +0.06(+2.08%)
Mar 17, 2008 2.609 2.685 2.590 2.645 673,256 +0.00(+0.00%)
Mar 14, 2008 2.753 2.753 2.609 2.645 687,100 -0.06(-2.11%)
Mar 13, 2008 2.607 2.715 2.571 2.702 977,923 +0.06(+2.30%)
Mar 12, 2008 2.746 2.750 2.641 2.641 1,321,813 -0.11(-3.93%)
Mar 11, 2008 2.733 2.774 2.662 2.750 1,102,511 +0.09(+3.43%)
Mar 10, 2008 2.666 2.689 2.581 2.659 765,678 +0.00(+0.07%)
Mar 07, 2008 2.619 2.723 2.619 2.657 1,176,473 +0.04(+1.60%)
Mar 06, 2008 2.704 2.763 2.609 2.615 2,238,919 -0.02(-0.65%)
Mar 05, 2008 2.753 2.763 2.619 2.632 931,707 -0.07(-2.67%)
Mar 04, 2008 2.719 2.752 2.633 2.704 705,665 -0.08(-2.93%)
Mar 03, 2008 2.856 2.875 2.657 2.786 923,370 -0.07(-2.46%)
Feb 29, 2008 3.006 3.017 2.856 2.856 857,709 -0.13(-4.38%)
Feb 28, 2008 3.034 3.055 2.919 2.987 1,119,875 -0.02(-0.51%)
Feb 27, 2008 3.017 3.080 2.998 3.002 941,878 -0.00(-0.13%)
Feb 26, 2008 2.975 3.129 2.962 3.006 1,578,773 +0.05(+1.67%)
Feb 25, 2008 2.926 3.012 2.884 2.956 882,661 +0.01(+0.26%)
Feb 22, 2008 2.985 2.985 2.871 2.949 523,974 -0.04(-1.21%)
Feb 21, 2008 2.958 3.036 2.943 2.985 990,945 +0.04(+1.48%)
Feb 20, 2008 2.865 2.947 2.858 2.941 523,131 +0.05(+1.71%)
Feb 19, 2008 2.905 2.941 2.860 2.892 976,996 +0.03(+1.13%)
Feb 18, 2008 2.778 2.875 2.772 2.860 633,606 +0.00(+0.00%)
Feb 15, 2008 2.778 2.875 2.772 2.860 633,606 +0.08(+2.94%)
Feb 14, 2008 2.839 2.875 2.765 2.778 520,675 -0.04(-1.48%)
Feb 13, 2008 2.687 2.865 2.687 2.820 845,077 +0.16(+5.99%)
Feb 12, 2008 2.782 2.782 2.657 2.660 1,219,200 -0.16(-5.78%)
Feb 11, 2008 2.881 2.881 2.808 2.824 512,027 -0.05(-1.85%)
Feb 08, 2008 2.833 2.901 2.801 2.877 800,832 +0.03(+1.07%)
Feb 07, 2008 2.740 2.846 2.717 2.846 428,327 +0.09(+3.09%)
Feb 06, 2008 2.752 2.867 2.733 2.761 674,447 +0.04(+1.54%)
Feb 05, 2008 2.894 2.894 2.712 2.719 874,588 -0.17(-6.03%)
Feb 04, 2008 2.864 2.903 2.812 2.894 610,983 +0.06(+1.94%)
Feb 01, 2008 2.784 2.877 2.782 2.839 598,536 +0.09(+3.32%)
Jan 31, 2008 2.691 2.789 2.657 2.748 761,051 +0.02(+0.63%)
Jan 30, 2008 2.740 2.846 2.731 2.731 783,410 -0.02(-0.62%)
Jan 29, 2008 2.753 2.780 2.742 2.748 660,667 +0.00(+0.07%)
Jan 28, 2008 2.655 2.752 2.619 2.746 683,559 +0.09(+3.43%)
Jan 25, 2008 2.700 2.721 2.630 2.655 977,444 -0.01(-0.29%)
Jan 24, 2008 2.727 2.734 2.632 2.662 824,583 -0.04(-1.41%)
Jan 23, 2008 2.518 2.733 2.518 2.700 1,283,987 +0.11(+4.40%)
Jan 22, 2008 2.497 2.712 2.395 2.586 1,113,151 -0.04(-1.37%)
Jan 21, 2008 2.609 2.679 2.562 2.623 1,202,426 +0.00(+0.00%)
Jan 18, 2008 2.609 2.679 2.562 2.623 1,202,426 +0.00(+0.07%)
Jan 17, 2008 2.702 2.710 2.619 2.621 837,905 -0.08(-2.95%)
Jan 16, 2008 2.609 2.752 2.609 2.700 675,064 +0.07(+2.52%)
Jan 15, 2008 2.657 2.752 2.634 2.634 711,330 -0.09(-3.14%)
Jan 14, 2008 2.668 2.721 2.621 2.719 840,914 +0.05(+1.92%)
Jan 11, 2008 2.626 2.704 2.626 2.668 897,322 -0.00(-0.14%)
Jan 10, 2008 2.543 2.723 2.518 2.672 817,732 +0.07(+2.77%)
Jan 09, 2008 2.579 2.602 2.467 2.600 1,071,657 +0.03(+1.11%)
Jan 08, 2008 2.641 2.736 2.571 2.571 1,297,773 -0.09(-3.56%)
Jan 07, 2008 2.624 2.676 2.505 2.666 1,320,232 +0.09(+3.61%)
Jan 04, 2008 2.623 2.647 2.535 2.573 1,203,739 -0.08(-3.00%)
Jan 03, 2008 2.653 2.699 2.609 2.653 1,273,036 +0.04(+1.67%)
Jan 02, 2008 2.512 2.649 2.433 2.609 967,784 +0.13(+5.36%)
Jan 01, 2008 2.427 2.495 2.381 2.476 1,578,183 +0.00(+0.00%)
Dec 31, 2007 2.427 2.495 2.381 2.476 1,578,183 +0.03(+1.16%)
Dec 28, 2007 2.573 2.634 2.431 2.448 2,022,246 -0.07(-2.93%)
Dec 27, 2007 2.662 2.693 2.522 2.522 1,062,045 -0.13(-4.73%)
Dec 26, 2007 2.820 2.820 2.609 2.647 1,505,976 -0.22(-7.80%)
Dec 24, 2007 2.784 2.871 2.752 2.871 1,168,900 +0.13(+4.63%)
Dec 21, 2007 2.714 2.750 2.666 2.744 1,957,402 +0.12(+4.71%)
Dec 20, 2007 2.613 2.717 2.536 2.621 1,641,009 -0.04(-1.36%)
Dec 19, 2007 2.596 2.712 2.567 2.657 2,395,584 +0.06(+2.34%)
Dec 18, 2007 2.163 2.609 2.146 2.596 5,385,394 +0.47(+21.93%)
Dec 17, 2007 2.349 2.353 2.123 2.129 2,207,848 -0.25(-10.53%)
Dec 14, 2007 2.444 2.461 2.372 2.380 1,181,859 -0.07(-2.72%)
Dec 13, 2007 2.482 2.507 2.435 2.446 705,950 -0.06(-2.27%)
Dec 12, 2007 2.651 2.666 2.480 2.503 759,080 -0.07(-2.75%)
Dec 11, 2007 2.638 2.676 2.564 2.574 1,021,452 -0.05(-1.72%)
Dec 10, 2007 2.619 2.651 2.590 2.619 647,397 +0.01(+0.44%)
Dec 07, 2007 2.674 2.674 2.586 2.607 627,198 -0.06(-2.41%)
Dec 06, 2007 2.590 2.672 2.554 2.672 770,131 +0.08(+3.07%)
Dec 05, 2007 2.693 2.695 2.560 2.592 699,394 -0.05(-2.01%)
Dec 04, 2007 2.657 2.695 2.621 2.645 595,943 -0.01(-0.43%)
Dec 03, 2007 2.679 2.721 2.657 2.657 558,343 -0.00(-0.14%)
Nov 30, 2007 2.740 2.752 2.660 2.660 717,891 -0.03(-1.27%)
Nov 29, 2007 2.731 2.757 2.681 2.695 618,282 -0.03(-0.98%)
Nov 28, 2007 2.746 2.782 2.660 2.721 1,206,078 +0.09(+3.24%)
Nov 27, 2007 2.556 2.638 2.490 2.636 1,409,518 +0.09(+3.66%)
Nov 26, 2007 2.752 2.752 2.535 2.543 910,607 -0.19(-7.01%)
Nov 23, 2007 2.649 2.739 2.628 2.734 320,249 +0.11(+4.34%)
Nov 21, 2007 2.710 2.727 2.573 2.621 792,791 -0.09(-3.36%)
Nov 20, 2007 2.662 2.746 2.619 2.712 1,063,952 +0.04(+1.64%)
Nov 19, 2007 2.731 2.772 2.588 2.668 1,087,572 -0.09(-3.17%)
Nov 16, 2007 2.573 2.765 2.573 2.755 1,404,554 +0.19(+7.56%)
Nov 15, 2007 2.721 2.723 2.509 2.562 1,176,852 -0.18(-6.57%)
Nov 14, 2007 2.721 2.780 2.702 2.742 950,067 +0.03(+1.05%)
Nov 13, 2007 2.655 2.714 2.651 2.714 1,200,055 +0.12(+4.76%)
Nov 12, 2007 2.619 2.706 2.552 2.590 802,845 -0.06(-2.29%)
Nov 09, 2007 2.514 2.664 2.419 2.651 1,515,805 +0.13(+5.04%)
Nov 08, 2007 2.592 2.641 2.444 2.524 1,515,920 -0.05(-1.99%)
Nov 07, 2007 2.676 2.721 2.554 2.575 1,209,778 -0.19(-6.80%)
Nov 06, 2007 2.655 2.771 2.611 2.763 1,023,064 +0.11(+4.00%)
Nov 05, 2007 2.647 2.657 2.575 2.657 1,289,699 -0.01(-0.21%)
Nov 02, 2007 2.697 2.755 2.611 2.662 1,271,440 -0.06(-2.09%)
Nov 01, 2007 2.710 2.748 2.681 2.719 1,534,628 -0.06(-2.12%)
Oct 31, 2007 2.736 2.807 2.710 2.778 3,000,802 +0.03(+0.97%)
Oct 30, 2007 2.771 2.805 2.708 2.752 1,190,801 -0.03(-0.96%)
Oct 29, 2007 2.860 2.871 2.771 2.778 840,888 -0.07(-2.53%)
Oct 26, 2007 2.846 2.867 2.767 2.850 1,069,575 +0.02(+0.74%)
Oct 25, 2007 2.846 2.867 2.769 2.829 1,221,197 -0.00(-0.07%)
Oct 24, 2007 2.829 2.864 2.799 2.831 1,232,780 -0.02(-0.67%)
Oct 23, 2007 2.858 2.907 2.822 2.850 1,203,565 -0.00(-0.07%)
Oct 22, 2007 2.827 2.905 2.698 2.852 1,656,292 -0.04(-1.25%)
Oct 19, 2007 3.034 3.034 2.884 2.888 1,416,954 -0.13(-4.22%)
Oct 18, 2007 3.002 3.036 2.979 3.015 1,131,258 -0.00(-0.13%)
Oct 17, 2007 3.059 3.059 2.960 3.019 1,403,242 -0.03(-1.12%)
Oct 16, 2007 3.021 3.055 2.993 3.053 1,434,898 +0.01(+0.37%)
Oct 15, 2007 3.078 3.078 2.991 3.042 1,566,853 -0.04(-1.17%)
Oct 12, 2007 3.038 3.095 3.029 3.078 3,640,691 -0.02(-0.73%)
Oct 11, 2007 3.226 3.258 3.095 3.101 1,887,092 -0.15(-4.67%)
Oct 10, 2007 3.235 3.273 3.163 3.253 1,635,724 -0.00(-0.06%)
Oct 09, 2007 3.160 3.264 3.150 3.254 2,333,975 +0.12(+3.69%)
Oct 08, 2007 3.082 3.158 3.070 3.139 1,039,553 +0.04(+1.22%)
Oct 05, 2007 3.093 3.110 3.044 3.101 1,429,248 +0.01(+0.25%)
Oct 04, 2007 2.894 3.093 2.884 3.093 2,181,552 +0.20(+7.10%)
Oct 03, 2007 2.932 2.987 2.860 2.888 3,327,771 -0.12(-4.04%)
Oct 02, 2007 3.258 3.270 2.879 3.010 3,469,175 -0.25(-7.63%)
Oct 01, 2007 3.249 3.273 3.222 3.258 665,083 +0.03(+0.88%)
Sep 28, 2007 3.249 3.258 3.152 3.230 783,958 +0.03(+0.89%)
Sep 27, 2007 3.235 3.300 3.112 3.201 778,104 +0.00(+0.00%)
Sep 26, 2007 3.179 3.201 3.133 3.201 299,307 +0.05(+1.57%)
Sep 25, 2007 3.201 3.201 3.067 3.152 305,241 -0.05(-1.48%)
Sep 24, 2007 3.254 3.264 3.131 3.199 386,765 -0.06(-1.92%)
Sep 21, 2007 3.264 3.264 3.216 3.262 696,480 +0.05(+1.42%)
Sep 20, 2007 3.273 3.279 3.160 3.216 446,945 -0.06(-1.74%)
Sep 19, 2007 3.279 3.285 3.161 3.273 577,741 +0.00(+0.06%)
Sep 18, 2007 3.122 3.271 3.019 3.271 589,504 +0.20(+6.42%)
Sep 17, 2007 3.251 3.251 3.051 3.074 737,105 -0.20(-6.03%)
Sep 14, 2007 3.197 3.281 3.197 3.271 441,792 +0.04(+1.17%)
Sep 13, 2007 3.213 3.262 3.184 3.234 521,955 +0.03(+0.89%)
Sep 12, 2007 3.177 3.213 3.133 3.205 325,235 +0.02(+0.72%)
Sep 11, 2007 3.127 3.194 3.082 3.182 482,701 +0.08(+2.51%)
Sep 10, 2007 3.057 3.129 3.038 3.104 423,532 +0.06(+1.80%)
Sep 07, 2007 3.051 3.086 3.008 3.049 657,468 -0.09(-2.72%)
Sep 06, 2007 3.084 3.179 3.004 3.135 556,499 +0.09(+2.80%)
Sep 05, 2007 3.150 3.150 3.023 3.049 613,012 -0.12(-3.77%)
Sep 04, 2007 3.207 3.207 3.087 3.169 464,120 -0.01(-0.24%)
Aug 31, 2007 3.179 3.186 3.049 3.177 433,207 +0.05(+1.58%)
Aug 30, 2007 3.055 3.177 3.015 3.127 325,841 +0.06(+1.85%)
Aug 29, 2007 3.074 3.131 2.941 3.070 782,873 +0.05(+1.76%)
Aug 28, 2007 3.015 3.118 2.991 3.017 586,178 -0.02(-0.81%)
Aug 27, 2007 3.207 3.317 3.036 3.042 396,076 -0.14(-4.36%)
Aug 24, 2007 3.169 3.203 3.008 3.180 451,304 +0.03(+0.84%)
Aug 23, 2007 3.199 3.203 3.076 3.154 369,142 +0.01(+0.30%)
Aug 22, 2007 3.065 3.150 2.966 3.144 419,711 +0.12(+4.08%)
Aug 21, 2007 3.021 3.141 2.949 3.021 666,247 +0.01(+0.44%)
Aug 20, 2007 3.082 3.131 2.972 3.008 446,055 -0.10(-3.18%)
Aug 17, 2007 3.228 3.228 3.010 3.106 804,142 +0.12(+3.87%)
Aug 16, 2007 2.922 3.002 2.592 2.991 1,486,431 +0.10(+3.34%)
Aug 15, 2007 2.875 3.077 2.801 2.894 676,218 +0.02(+0.59%)
Aug 14, 2007 3.036 3.099 2.846 2.877 455,872 -0.18(-5.78%)
Aug 13, 2007 3.158 3.226 3.015 3.053 1,098,512 -0.10(-3.07%)
Aug 10, 2007 2.865 3.150 2.803 3.150 1,169,506 +0.25(+8.57%)
Aug 09, 2007 2.903 3.036 2.801 2.901 1,248,563 -0.15(-5.03%)
Aug 08, 2007 2.803 3.216 2.803 3.055 2,003,307 +0.29(+10.43%)
Aug 07, 2007 2.685 2.888 2.634 2.767 1,286,290 +0.08(+2.97%)
Aug 06, 2007 2.753 2.753 2.400 2.687 2,361,567 -0.06(-2.34%)
Aug 03, 2007 2.759 3.032 2.725 2.752 1,206,906 -0.25(-8.23%)
Aug 02, 2007 2.776 3.025 2.752 2.998 1,098,744 +0.17(+6.04%)
Aug 01, 2007 2.903 2.947 2.752 2.827 1,882,413 -0.12(-3.99%)
Jul 31, 2007 2.941 3.076 2.941 2.945 836,409 +0.01(+0.19%)
Jul 30, 2007 3.063 3.101 2.924 2.939 1,511,378 -0.13(-4.26%)
Jul 27, 2007 3.131 3.158 3.067 3.070 764,307 -0.05(-1.52%)
Jul 26, 2007 3.264 3.353 3.067 3.118 1,635,212 -0.18(-5.57%)
Jul 25, 2007 3.347 3.389 3.254 3.302 992,526 -0.05(-1.47%)
Jul 24, 2007 3.482 3.558 3.342 3.351 788,043 -0.13(-3.76%)
Jul 23, 2007 3.438 3.568 3.416 3.482 722,128 +0.04(+1.10%)
Jul 20, 2007 3.497 3.497 3.368 3.444 879,547 -0.05(-1.36%)
Jul 19, 2007 3.492 3.535 3.425 3.492 1,222,831 +0.05(+1.38%)
Jul 18, 2007 3.467 3.512 3.406 3.444 752,261 -0.04(-1.14%)
Jul 17, 2007 3.501 3.528 3.463 3.484 723,735 -0.02(-0.70%)
Jul 16, 2007 3.509 3.556 3.446 3.509 847,559 +0.06(+1.65%)
Jul 13, 2007 3.469 3.478 3.440 3.452 411,622 -0.04(-1.03%)
Jul 12, 2007 3.562 3.568 3.425 3.488 1,134,952 -0.06(-1.61%)
Jul 11, 2007 3.509 3.545 3.438 3.545 775,911 +0.06(+1.85%)
Jul 10, 2007 3.511 3.511 3.437 3.480 869,566 +0.03(+0.99%)
Jul 09, 2007 3.473 3.539 3.438 3.446 1,234,546 -0.01(-0.17%)
Jul 06, 2007 3.387 3.456 3.374 3.452 1,158,893 +0.08(+2.31%)
Jul 05, 2007 3.321 3.391 3.321 3.374 837,236 +0.05(+1.60%)
Jul 03, 2007 3.338 3.406 3.315 3.321 478,074 -0.02(-0.46%)
Jul 02, 2007 3.315 3.338 3.287 3.336 712,938 +0.02(+0.63%)
Jun 29, 2007 3.461 3.461 3.311 3.315 914,981 -0.08(-2.35%)
Jun 28, 2007 3.414 3.471 3.340 3.395 1,257,338 +0.11(+3.47%)
Jun 27, 2007 3.249 3.281 3.207 3.281 636,257 +0.03(+0.99%)
Jun 26, 2007 3.228 3.289 3.207 3.249 858,831 +0.04(+1.24%)
Jun 25, 2007 3.222 3.266 3.203 3.209 846,595 -0.02(-0.76%)
Jun 22, 2007 3.234 3.283 3.203 3.234 10,100,088 -0.01(-0.35%)
Jun 21, 2007 3.313 3.315 3.245 3.245 910,428 -0.09(-2.79%)
Jun 20, 2007 3.342 3.408 3.330 3.338 926,954 -0.11(-3.14%)
Jun 19, 2007 3.473 3.476 3.425 3.446 837,368 -0.01(-0.38%)
Jun 18, 2007 3.482 3.513 3.435 3.459 1,153,028 -0.03(-0.98%)
Jun 15, 2007 3.558 3.558 3.433 3.494 1,343,267 -0.05(-1.45%)
Jun 14, 2007 3.499 3.581 3.484 3.545 563,866 +0.03(+0.97%)
Jun 13, 2007 3.444 3.545 3.416 3.511 550,165 +0.07(+2.10%)
Jun 12, 2007 3.461 3.501 3.427 3.438 554,907 -0.05(-1.47%)
Jun 11, 2007 3.524 3.524 3.473 3.490 474,596 +0.03(+0.99%)
Jun 08, 2007 3.526 3.526 3.448 3.456 659,623 -0.01(-0.16%)
Jun 07, 2007 3.554 3.558 3.425 3.461 1,083,967 -0.08(-2.20%)
Jun 06, 2007 3.492 3.543 3.478 3.539 669,351 +0.05(+1.52%)
Jun 05, 2007 3.463 3.492 3.435 3.486 867,469 +0.03(+0.89%)
Jun 04, 2007 3.395 3.469 3.395 3.455 912,583 +0.06(+1.78%)
Jun 01, 2007 3.385 3.416 3.359 3.395 588,397 +0.03(+0.85%)
May 31, 2007 3.374 3.395 3.340 3.366 832,098 -0.00(-0.11%)
May 30, 2007 3.349 3.378 3.313 3.370 540,858 +0.04(+1.08%)
May 29, 2007 3.345 3.368 3.294 3.334 381,163 +0.02(+0.46%)
May 25, 2007 3.340 3.357 3.292 3.319 354,434 -0.02(-0.63%)
May 24, 2007 3.374 3.385 3.330 3.340 420,918 -0.03(-1.01%)
May 23, 2007 3.368 3.395 3.359 3.374 612,158 +0.02(+0.45%)
May 22, 2007 3.321 3.368 3.321 3.359 647,097 +0.04(+1.14%)
May 21, 2007 3.328 3.349 3.313 3.321 535,056 +0.01(+0.23%)
May 18, 2007 3.321 3.344 3.308 3.313 570,464 +0.01(+0.17%)
May 17, 2007 3.321 3.353 3.304 3.308 526,456 -0.01(-0.43%)
May 16, 2007 3.302 3.332 3.283 3.322 732,409 +0.01(+0.20%)
May 15, 2007 3.306 3.317 3.292 3.315 818,818 +0.02(+0.52%)
May 14, 2007 3.302 3.319 3.279 3.298 1,360,757 +0.02(+0.75%)
May 11, 2007 3.298 3.336 3.055 3.273 832,519 -0.03(-1.03%)
May 10, 2007 3.290 3.349 3.290 3.308 408,033 -0.00(-0.06%)
May 09, 2007 3.325 3.366 3.283 3.309 800,337 +0.00(+0.00%)
May 08, 2007 3.357 3.363 3.298 3.309 721,311 -0.06(-1.80%)
May 07, 2007 3.342 3.376 3.334 3.370 664,097 +0.05(+1.49%)
May 04, 2007 3.330 3.344 3.302 3.321 458,787 -0.01(-0.23%)
May 03, 2007 3.319 3.334 3.308 3.328 690,588 +0.03(+0.80%)
May 02, 2007 3.235 3.306 3.235 3.302 553,748 +0.06(+1.87%)
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.