Prospect Capital Cp (NQ: PSEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.845	2.845	2.827	2.827	3,855,167	-0.02(-0.63%)
May 28, 2015	2.827	2.848	2.823	2.845	5,085,065	+0.00(+0.13%)
May 27, 2015	2.856	2.859	2.823	2.841	6,633,282	-0.00(-0.08%)
May 26, 2015	2.854	2.861	2.833	2.844	6,562,996	-0.02(-0.68%)
May 22, 2015	2.868	2.863	2.863	2.863	4,600,797	-0.02(-0.55%)
May 21, 2015	2.861	2.886	2.861	2.879	6,727,377	+0.00(+0.00%)
May 20, 2015	2.897	2.897	2.879	2.879	3,887,228	-0.02(-0.73%)
May 19, 2015	2.911	2.915	2.879	2.900	4,647,988	-0.01(-0.24%)
May 18, 2015	2.915	2.927	2.904	2.907	4,272,263	-0.00(-0.12%)
May 15, 2015	2.904	2.918	2.890	2.911	3,695,891	+0.01(+0.37%)
May 14, 2015	2.890	2.918	2.883	2.900	5,227,299	+0.01(+0.37%)
May 13, 2015	2.851	2.893	2.851	2.890	6,360,485	+0.04(+1.37%)
May 12, 2015	2.830	2.858	2.819	2.851	5,802,536	+0.02(+0.75%)
May 11, 2015	2.815	2.847	2.815	2.830	6,706,597	+0.00(+0.13%)
May 08, 2015	2.854	2.868	2.798	2.826	10,676,317	-0.02(-0.75%)
May 07, 2015	2.833	2.878	2.805	2.847	14,072,597	+0.09(+3.34%)
May 06, 2015	2.801	2.833	2.628	2.755	32,396,468	-0.03(-1.21%)
May 05, 2015	2.844	2.851	2.773	2.789	19,952,940	-0.07(-2.42%)
May 04, 2015	2.939	2.950	2.815	2.858	19,788,756	-0.08(-2.89%)
May 01, 2015	2.961	2.964	2.939	2.943	4,566,462	-0.01(-0.48%)
Apr 30, 2015	2.957	2.961	2.929	2.957	7,148,709	+0.00(+0.12%)
Apr 29, 2015	2.957	2.964	2.946	2.953	5,311,462	-0.00(-0.12%)
Apr 28, 2015	2.975	2.978	2.946	2.957	7,416,909	-0.01(-0.44%)
Apr 27, 2015	2.998	3.002	2.959	2.970	7,378,982	-0.03(-1.05%)
Apr 24, 2015	3.040	3.040	2.995	3.002	7,137,179	-0.03(-1.04%)
Apr 23, 2015	3.040	3.047	3.023	3.033	5,979,356	+0.00(+0.12%)
Apr 22, 2015	2.991	3.030	2.988	3.030	5,357,987	+0.03(+1.05%)
Apr 21, 2015	3.019	3.019	2.988	2.998	3,605,722	-0.02(-0.58%)
Apr 20, 2015	3.009	3.016	2.984	3.016	4,885,465	+0.02(+0.70%)
Apr 17, 2015	2.984	2.998	2.968	2.995	4,277,774	+0.00(+0.00%)
Apr 16, 2015	2.952	2.995	2.945	2.995	5,664,161	+0.04(+1.43%)
Apr 15, 2015	2.942	2.952	2.942	2.952	5,029,192	+0.00(+0.12%)
Apr 14, 2015	2.942	2.952	2.938	2.949	4,774,477	+0.01(+0.24%)
Apr 13, 2015	2.945	2.949	2.935	2.942	3,907,747	+0.00(+0.00%)
Apr 10, 2015	2.949	2.949	2.942	2.942	3,938,287	+0.00(+0.00%)
Apr 09, 2015	2.931	2.952	2.924	2.942	6,103,277	+0.01(+0.24%)
Apr 08, 2015	2.938	2.949	2.931	2.935	4,345,274	-0.01(-0.24%)
Apr 07, 2015	2.952	2.956	2.938	2.942	5,414,263	-0.01(-0.36%)
Apr 06, 2015	2.945	2.952	2.935	2.952	5,698,700	+0.00(+0.00%)
Apr 02, 2015	2.938	2.952	2.952	2.952	3,823,754	+0.01(+0.24%)
Apr 01, 2015	2.963	2.974	2.935	2.945	5,371,225	-0.02(-0.59%)
Mar 31, 2015	2.928	2.979	2.928	2.963	6,550,552	+0.01(+0.48%)
Mar 30, 2015	2.952	2.970	2.921	2.949	6,689,477	-0.01(-0.36%)
Mar 27, 2015	2.984	2.984	2.952	2.959	5,559,259	-0.01(-0.31%)
Mar 26, 2015	2.969	2.979	2.953	2.969	6,145,018	+0.00(+0.12%)
Mar 25, 2015	2.965	2.969	2.945	2.965	4,683,269	+0.01(+0.23%)
Mar 24, 2015	2.969	2.983	2.951	2.958	6,193,104	-0.01(-0.35%)
Mar 23, 2015	2.972	2.983	2.962	2.969	5,595,139	-0.00(-0.12%)
Mar 20, 2015	2.969	2.983	2.951	2.972	7,768,517	+0.02(+0.59%)
Mar 19, 2015	2.979	2.982	2.934	2.955	5,101,092	-0.01(-0.47%)
Mar 18, 2015	2.938	2.983	2.917	2.969	6,899,325	+0.02(+0.71%)
Mar 17, 2015	2.955	2.965	2.927	2.948	4,653,280	-0.01(-0.35%)
Mar 16, 2015	2.962	2.976	2.951	2.958	4,468,496	+0.00(+0.12%)
Mar 13, 2015	2.955	2.969	2.938	2.955	4,835,363	-0.01(-0.23%)
Mar 12, 2015	2.948	2.972	2.948	2.962	4,822,006	+0.01(+0.47%)
Mar 11, 2015	2.958	2.969	2.934	2.948	4,784,558	-0.01(-0.23%)
Mar 10, 2015	2.997	3.000	2.951	2.955	5,563,866	-0.05(-1.62%)
Mar 09, 2015	3.024	3.035	2.997	3.004	4,545,067	-0.03(-0.92%)
Mar 06, 2015	3.028	3.052	3.011	3.031	4,840,976	-0.00(-0.11%)
Mar 05, 2015	3.045	3.056	3.028	3.035	3,630,067	-0.01(-0.34%)
Mar 04, 2015	3.024	3.049	2.997	3.045	4,888,244	+0.02(+0.69%)
Mar 03, 2015	2.986	3.038	2.986	3.024	5,428,213	+0.04(+1.28%)

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.