Paulson Capital (Delaware) Corp. Historical Stock Prices

PLCC 
$0.89
*  
unch
unch
Get PLCC Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading PLCC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.90  0.90  0.85  0.89 4,398
07/10/2014 0.9 0.9 0.85 0.89 4,398
07/09/2014 0.9 0.9 0.8824 0.89 1,701
07/08/2014 0.9599 0.9599 0.89 0.89 5,542
07/07/2014 0.97 0.98 0.88 0.89 6,683
07/03/2014 0.959 0.99 0.915 0.98 13,590
07/02/2014 0.9 0.9 0.9 0.9 1,678
07/01/2014 0.97 0.97 0.964 0.964 5,369
06/30/2014 0.91 1 0.9 0.9899 2,928
06/27/2014 0.958 0.9599 0.89 0.89 18,598
06/26/2014 0.94 0.95 0.87 0.9 8,262
06/25/2014 0.86 0.93 0.86 0.93 3,811
06/24/2014 0.91 0.91 0.91 0.91 00
06/23/2014 1 1 0.91 0.91 3,149
06/20/2014 0.98 0.98 0.98 0.98 00
06/19/2014 0.9 0.98 0.86 0.98 21,342
06/18/2014 1 1 0.86 0.8901 38,489
06/17/2014 0.97 0.99 0.955 0.965 5,550
06/16/2014 0.94 0.98 0.833 0.91 7,076
06/13/2014 0.9 0.92 0.9 0.92 1,659
06/12/2014 0.89 0.91 0.89 0.9 2,055
06/11/2014 0.82 0.82 0.77 0.77 10,063
06/10/2014 0.9472 0.9472 0.86 0.86 4,144
06/09/2014 1 1 0.9 0.9 7,714
06/06/2014 0.978 1 0.844 0.99 35,989
06/05/2014 0.92 0.92 0.92 0.92 00
06/04/2014 0.9 1 0.8999 0.92 9,201
06/03/2014 0.962 0.962 0.962 0.962 00
06/02/2014 1 1.06 0.95 0.962 1,338
05/30/2014 1.03 1.03 0.9592 0.99 5,740
05/29/2014 0.9507 1.0301 0.72 1.03 96,789
05/28/2014 1.0115 1.02 0.97 1 2,700
05/27/2014 1.0093 1.01 1.009 1.0099 1,759
05/23/2014 0.997 0.9999 0.997 0.9999 3,500
05/22/2014 0.951 0.9801 0.951 0.98 1,835
05/21/2014 1.03 1.03 0.98 0.9812 3,458
05/20/2014 1.01 1.01 0.981 0.981 360
05/19/2014 1.05 1.05 1 1 643
05/16/2014 1 1.04 0.95 1.02 25,297
05/15/2014 0.98 1.0099 0.98 1.0099 6,303
05/14/2014 0.95 1.019 0.95 1 3,957
05/13/2014 1 1.01 0.93 0.95 16,623
05/12/2014 1.12 1.12 0.99 0.99 14,005
05/09/2014 1.37 1.45 0.91 1.12 64,446
05/08/2014 1.22 1.22 1.22 1.22 00
05/07/2014 1.22 1.22 1.22 1.22 00
05/06/2014 1.22 1.22 1.1875 1.22 1,322
05/05/2014 1.27 1.27 1.27 1.27 00
05/02/2014 1.27 1.27 1.27 1.27 1,611
05/01/2014 1.209 1.27 1.1 1.27 7,744
04/30/2014 1.2399 1.24 1.2399 1.24 218
04/29/2014 1.25 1.25 1.25 1.25 00
04/28/2014 1.27 1.27 1.2 1.25 51,514
04/25/2014 1.1899 1.49 1.1899 1.2 20,829
04/24/2014 1.11 1.16 1.11 1.15 8,468
04/23/2014 1.1299 1.1299 1.1 1.1 10,980
04/22/2014 1.1101 1.1101 1.1 1.1 1,115
04/21/2014 1.14 1.14 1.01 1.08 21,603
04/17/2014 1.1499 1.1499 1.1499 1.1499 101
04/16/2014 1.11 1.11 1.09 1.09 5,002
04/15/2014 1.14 1.14 1.11 1.13 10,733
04/14/2014 1.03 1.09 1.02 1.09 5,213
04/11/2014 1.05 1.05 1.03 1.03 1,342
04/10/2014 1.058 1.06 1.05 1.05 4,388
04/09/2014 1.1 1.1 1.1 1.1 00
04/08/2014 1.09 1.1 1.0501 1.1 1,575
04/07/2014 1.14 1.16 1.04 1.13 11,155
04/04/2014 1.18 1.18 1.05 1.1399 13,129
04/03/2014 1.16 1.1999 1.08 1.15 14,823
04/02/2014 1.09 1.17 1.0801 1.09 4,390
04/01/2014 1.07 1.1699 1.07 1.07 1,948
03/31/2014 1.15 1.2099 1.07 1.14 2,816
03/28/2014 1.11 1.25 1.07 1.1 22,840
03/27/2014 1.11 1.11 1.0499 1.1 5,260
03/26/2014 1 1.05 0.99 1 11,755
03/25/2014 0.9702 1.0101 0.9702 1.0101 379
03/24/2014 1.07 1.11 0.9601 1.1099 21,937
03/21/2014 0.86 1.0782 0.86 1.04 57,907
03/20/2014 0.89 1.46 0.87 0.9999 202,172
03/19/2014 0.76 0.87 0.76 0.86 18,464
03/18/2014 0.7501 0.7501 0.7501 0.7501 00
03/17/2014 0.7501 0.7501 0.7501 0.7501 200
03/14/2014 0.7201 0.7506 0.72 0.7506 500
03/13/2014 0.7002 0.7002 0.7 0.7001 2,739
03/12/2014 0.6847 0.6847 0.6847 0.6847 187
03/11/2014 0.78 0.78 0.7799 0.7799 2,054
03/10/2014 0.84 0.84 0.79 0.79 1,563
03/07/2014 0.7902 0.8201 0.7902 0.8201 303
03/06/2014 0.79 0.79 0.79 0.79 00
03/05/2014 0.79 0.79 0.79 0.79 114
03/04/2014 0.8001 0.8001 0.8 0.8 1,187
03/03/2014 0.8 0.8 0.8 0.8 00
02/28/2014 0.8001 0.8001 0.8 0.8 1,195
02/27/2014 0.7201 0.87 0.7201 0.85 10,916
02/26/2014 0.85 0.85 0.7002 0.7002 353
02/25/2014 0.8499 0.8499 0.8499 0.8499 00
02/24/2014 0.8499 0.8499 0.8499 0.8499 00
02/21/2014 0.8499 0.8499 0.8499 0.8499 00
02/20/2014 0.85 0.85 0.76 0.8499 2,554
02/19/2014 0.8 0.8 0.8 0.8 00
02/18/2014 0.8001 0.8001 0.8 0.8 3,413
02/14/2014 0.85 0.85 0.85 0.85 00
02/13/2014 0.85 0.85 0.85 0.85 00
02/12/2014 0.792 0.85 0.792 0.85 1,899
02/11/2014 0.75 0.87 0.75 0.8 8,356
02/10/2014 0.66 0.8 0.6521 0.7725 2,858
02/07/2014 0.6713 0.6713 0.6713 0.6713 00
02/06/2014 0.67 0.6713 0.67 0.6713 1,940
02/05/2014 0.87 0.87 0.79 0.79 249
02/04/2014 0.87 0.87 0.816 0.87 3,739
02/03/2014 0.82 0.86 0.82 0.86 316
01/31/2014 0.87 0.87 0.84 0.84 865
01/30/2014 0.86 0.87 0.86 0.87 3,334
01/29/2014 1.01 1.01 0.85 0.85 2,239
01/28/2014 0.85 0.86 0.85 0.86 1,010
01/27/2014 0.78 0.8556 0.78 0.78 4,236
01/24/2014 0.8472 0.8592 0.7926 0.7926 535
01/23/2014 0.8265 0.86 0.8265 0.8556 2,562
01/22/2014 0.8699 0.8699 0.83 0.8636 2,135
01/21/2014 0.87 0.87 0.8507 0.87 3,638
01/17/2014 0.91 0.91 0.8599 0.8699 17,247
01/16/2014 0.859 0.87 0.8301 0.8301 5,990
01/15/2014 0.84 0.84 0.84 0.84 751
01/14/2014 0.87 0.87 0.75 0.87 14,131
01/13/2014 0.8501 0.87 0.85 0.87 5,952
01/10/2014 0.9 0.9 0.8501 0.8596 4,479
01/09/2014 0.92 0.92 0.8612 0.9 934
01/08/2014 0.6 1.01 0.6 0.92 18,407
01/07/2014 1.0122 1.0122 1.0122 1.0122 00
01/06/2014 1.0122 1.0122 1.0122 1.0122 00
01/03/2014 1.0122 1.0122 1.0122 1.0122 00
01/02/2014 1.0122 1.0122 1.0122 1.0122 00
12/31/2013 1.0122 1.0122 1.0122 1.0122 00
12/30/2013 1.0122 1.0122 1.0122 1.0122 00
12/27/2013 1.0122 1.0122 1.0122 1.0122 00
12/26/2013 1.0122 1.0122 1.0122 1.0122 00
12/24/2013 1.0122 1.0122 1.0122 1.0122 00
12/23/2013 1.0122 1.0122 1.0122 1.0122 00
12/20/2013 1.0122 1.0122 1.0122 1.0122 00
12/19/2013 1.0122 1.0122 1.0122 1.0122 00
12/18/2013 1.0122 1.0122 1.0122 1.0122 00
12/17/2013 1.0122 1.0122 1.0122 1.0122 00
12/16/2013 1.0122 1.0122 1.0122 1.0122 00
12/13/2013 1.0122 1.0122 1.0122 1.0122 00
12/12/2013 1.0122 1.0122 1.0122 1.0122 00
12/11/2013 1.0122 1.0122 1.0122 1.0122 00
12/10/2013 1.0122 1.0122 1.0122 1.0122 00
12/09/2013 1.0122 1.0122 1.0122 1.0122 00
12/06/2013 1.0122 1.0122 1.0122 1.0122 00
12/05/2013 1.0122 1.0122 1.0122 1.0122 00
12/04/2013 1.0122 1.0122 1.0122 1.0122 00
12/03/2013 1.0122 1.0122 1.0122 1.0122 00
12/02/2013 1.0122 1.0122 1.0122 1.0122 00
11/29/2013 1.0122 1.0122 1.0122 1.0122 00
11/27/2013 1.0122 1.0122 1.0122 1.0122 00
11/26/2013 1.0122 1.0122 1.0122 1.0122 00
11/25/2013 1.0122 1.0122 1.0122 1.0122 00
11/22/2013 1.0122 1.0122 1.0122 1.0122 00
11/21/2013 1.0122 1.0122 1.0122 1.0122 00
11/20/2013 0.86 1.02 0.77 1.0122 57,570
11/19/2013 0.9999 0.9999 0.85 0.89 9,694
11/18/2013 1.08 1.21 0.98 1.05 22,205
11/15/2013 1.15 1.15 1 1.1 11,417
11/14/2013 1.05 1.1 0.98 1.1 40,712
11/13/2013 1.02 1.05 0.94 0.98 21,082
11/12/2013 0.6608 1 0.6608 0.95 53,272
11/11/2013 0.77 0.77 0.77 0.77 600
11/08/2013 0.7 0.85 0.6999 0.7743 3,250
11/07/2013 0.9 0.9199 0.661 0.682 29,031
11/06/2013 0.5741 0.82 0.5741 0.7 65,987
11/05/2013 0.66 0.6605 0.61 0.61 5,579
11/04/2013 0.69 0.714 0.69 0.7001 9,071
11/01/2013 0.71 0.768 0.69 0.69 30,900
10/31/2013 0.79 0.79 0.71 0.71 9,661
10/30/2013 0.836 0.8399 0.791 0.791 28,601
10/29/2013 0.86 0.86 0.8447 0.8447 1,245
10/28/2013 0.84 0.84 0.8117 0.8117 2,415
10/25/2013 1.05 1.05 0.8015 0.84 132,033
10/24/2013 1.21 1.21 1 1.1001 19,722
10/23/2013 1.22 1.22 1.16 1.17 17,949
10/22/2013 1.26 1.2836 1.25 1.2501 2,201
10/21/2013 1.29 1.34 1.29 1.34 1,200
10/18/2013 1.3 1.343 1.29 1.343 5,675
10/17/2013 1.25 1.39 1.22 1.34 21,600
10/16/2013 1.26 1.3739 1.24 1.25 13,592
10/15/2013 1.36 1.37 1.26 1.27 28,017
10/14/2013 1.6 1.6 1.36 1.4696 15,477
10/11/2013 1.62 1.63 1.55 1.5531 4,200
10/10/2013 1.57 1.64 1.49 1.6 17,422
10/09/2013 1.69 1.69 1.33 1.4 71,881
10/08/2013 1.5 1.6001 1.48 1.6 34,674
10/07/2013 1.42 1.48 1.39 1.48 10,601
10/04/2013 1.3999 1.47 1.3794 1.47 3,277
10/03/2013 1.39 1.39 1.39 1.39 7,100
10/02/2013 1.29 1.41 1.28 1.3301 17,000
10/01/2013 1.31 1.32 1.29 1.3 15,568
09/30/2013 1.46 1.47 1.13 1.47 114,488
09/27/2013 1.45 1.55 1.45 1.55 15,304
09/26/2013 1.5 1.5 1.35 1.4599 2,060
09/25/2013 1.37 1.51 1.37 1.51 6,105
09/24/2013 1.51 1.51 1.23 1.31 7,100
09/23/2013 1.52 1.52 1.24 1.29 5,767
09/20/2013 1.31 1.31 1.31 1.31 327
09/19/2013 1.4289 1.5431 1.4 1.4 4,264
09/18/2013 1.28 1.45 1.24 1.45 4,885
09/17/2013 1.31 1.31 1.31 1.31 00
09/16/2013 1.31 1.31 1.31 1.31 298
09/13/2013 1.29 1.3 1.21 1.3 63,353
09/12/2013 1.37 1.39 1.16 1.31 65,817
09/11/2013 1.38 1.4137 1.3699 1.4137 16,072
09/10/2013 1.37 1.42 1.12 1.42 19,737
09/09/2013 1.42 1.55 1.37 1.37 11,301
09/06/2013 1.22 1.64 1.12 1.37 39,339
09/05/2013 1.27 1.48 1.27 1.29 15,218
09/04/2013 1.18 1.35 1.14 1.2787 16,717
09/03/2013 1.27 1.27 1.13 1.1734 25,112
08/30/2013 1.36 1.372 1.36 1.372 1,761
08/29/2013 1.45 1.46 1.45 1.46 1,400
08/28/2013 1.35 1.509 1.35 1.509 3,700
08/27/2013 1.36 1.4 1.35 1.35 8,800
08/26/2013 1.45 1.5 1.4 1.47 29,589
08/23/2013 1.48 1.48 1.24 1.35 6,000
08/22/2013 1.52 1.68 1.31 1.51 22,301
08/21/2013 1.11 1.5 1.1 1.5 26,579
08/20/2013 1.22 1.22 1.1 1.11 47,993
08/19/2013 1.2101 1.3399 1.21 1.3399 10,395
08/16/2013 1.2101 1.24 1.21 1.24 3,601
08/15/2013 1.25 1.25 1.2 1.2001 35,173
08/14/2013 1.28 1.3499 1.2 1.25 30,495
08/13/2013 1.47 1.47 1.23 1.3199 11,524
08/12/2013 1.24 1.5398 1.24 1.4 24,205
08/09/2013 1.49 1.5 1.23 1.23 49,505
08/08/2013 1.62 1.62 1.5 1.5 850
08/07/2013 1.36 1.64 1.36 1.62 7,400
08/06/2013 1.54 1.54 1.36 1.36 10,431
08/05/2013 1.55 1.59 1.5 1.5 87,154
08/02/2013 1.56 1.6499 1.5 1.55 33,262
08/01/2013 1.9 1.9 1.5 1.5217 47,811
07/31/2013 1.61 1.9 1.61 1.79 60,557
07/30/2013 1.54 1.665 1.53 1.6001 47,498
07/29/2013 1.6 1.81 1.41 1.54 100,369
07/26/2013 0.85 1.55 0.85 1.5 215,123
07/25/2013 0.8051 0.8051 0.8051 0.8051 00
07/24/2013 0.8051 0.8051 0.8051 0.8051 00
07/23/2013 0.8051 0.8051 0.8051 0.8051 00
07/22/2013 0.8051 0.8051 0.8051 0.8051 800
07/19/2013 0.795 0.795 0.795 0.795 1,000
07/18/2013 0.805 0.805 0.7803 0.805 2,996
07/17/2013 0.805 0.8051 0.805 0.8051 3,604
07/16/2013 0.805 0.805 0.805 0.805 00
07/15/2013 0.76 0.805 0.76 0.805 1,400
07/12/2013 0.7998 0.7998 0.76 0.7611 4,500
07/11/2013 0.805 0.805 0.805 0.805 00
07/10/2013 0.75 0.805 0.75 0.805 400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?