Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Prospect Capital Cp
(NQ:
PSEC
)
5.520
-0.020 (-0.36%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
2.789
2.795
2.744
2.744
1,745,414
-0.04(-1.43%)
May 29, 2008
2.757
2.793
2.757
2.784
2,574,762
+0.03(+1.17%)
May 28, 2008
2.808
2.824
2.725
2.752
9,843,982
-0.27(-8.92%)
May 27, 2008
3.027
3.070
2.991
3.021
483,254
-0.01(-0.19%)
May 26, 2008
3.038
3.053
2.981
3.027
482,411
+0.00(+0.00%)
May 23, 2008
3.038
3.053
2.981
3.027
482,411
-0.03(-1.05%)
May 22, 2008
3.055
3.070
3.017
3.059
551,730
+0.02(+0.69%)
May 21, 2008
3.036
3.074
2.994
3.038
835,060
+0.00(+0.13%)
May 20, 2008
2.989
3.067
2.941
3.034
963,363
+0.04(+1.46%)
May 19, 2008
2.958
3.072
2.941
2.991
1,460,219
+0.04(+1.29%)
May 16, 2008
2.945
3.013
2.894
2.953
1,355,751
+0.03(+1.17%)
May 15, 2008
2.865
2.938
2.865
2.919
806,972
+0.06(+1.99%)
May 14, 2008
2.816
2.907
2.816
2.862
1,493,408
+0.05(+1.62%)
May 13, 2008
2.858
2.913
2.784
2.816
757,478
-0.03(-1.07%)
May 12, 2008
2.742
2.860
2.738
2.846
957,366
+0.11(+4.17%)
May 09, 2008
2.715
2.759
2.679
2.733
590,341
-0.01(-0.28%)
May 08, 2008
2.788
2.789
2.695
2.740
1,073,454
-0.03(-1.10%)
May 07, 2008
2.865
2.909
2.746
2.771
1,022,943
-0.10(-3.38%)
May 06, 2008
2.901
2.919
2.854
2.867
656,714
-0.04(-1.37%)
May 05, 2008
2.892
2.920
2.856
2.907
599,390
+0.02(+0.59%)
May 02, 2008
2.894
2.926
2.856
2.890
850,121
-0.01(-0.46%)
May 01, 2008
2.820
2.915
2.808
2.903
735,777
+0.09(+3.10%)
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%)
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
.