Prospect Capital Corporation Historical Stock Prices

PRY 
$25.53
*  
0.07
0.27%
Get PRY Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading PRY now
Exchange: NYSE

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: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  25.60  25.6498  25.48  25.53 2,706
09/18/2014 25.48 25.6498 25.48 25.53 2,706
09/17/2014 25.62 25.62 25.39 25.46 12,268
09/16/2014 25.52 25.6 25.35 25.44 12,671
09/15/2014 25.568 25.59 25.48 25.51 8,905
09/12/2014 25.45 25.56 25.3 25.56 24,751
09/11/2014 25.5 25.53 25.34 25.46 5,034
09/10/2014 25.42 25.5523 25.27 25.5523 14,212
09/09/2014 25.63 25.6837 25.48 25.51 8,888
09/08/2014 25.57 25.75 25.5 25.71 18,209
09/05/2014 25.52 25.61 25.5 25.61 13,258
09/04/2014 25.55 25.6683 25.52 25.52 16,520
09/03/2014 25.61 25.7241 25.55 25.57 9,762
09/02/2014 25.72 25.73 25.6 25.7 6,167
08/29/2014 25.7 25.732 25.6 25.66 5,700
08/28/2014 25.79 25.79 25.61 25.61 9,129
08/27/2014 25.78 25.79 25.69 25.71 2,115
08/26/2014 25.78 25.78 25.61 25.69 7,855
08/25/2014 25.56 25.7499 25.56 25.65 7,029
08/22/2014 25.54 25.62 25.54 25.56 2,749
08/21/2014 25.58 25.68 25.57 25.62 4,794
08/20/2014 25.54 25.73 25.53 25.59 12,457
08/19/2014 25.53 25.59 25.53 25.54 7,163
08/18/2014 25.55 25.58 25.53 25.55 7,271
08/15/2014 25.489 25.55 25.32 25.54 20,738
08/14/2014 25.47 25.54 25.47 25.49 21,771
08/13/2014 25.39 25.53 25.39 25.48 10,503
08/12/2014 25.43 25.46 25.33 25.38 11,596
08/11/2014 25.46 25.5 25.42 25.5 2,132
08/08/2014 25.35 25.54 25.35 25.54 2,354
08/07/2014 25.4 25.47 25.4 25.47 3,095
08/06/2014 25.53 25.537 25.09 25.44 15,691
08/05/2014 25.58 25.58 25.3594 25.5 8,175
08/04/2014 25.443 25.511 25.4 25.5 12,426
08/01/2014 25.33 25.42 25.26 25.4 53,619
07/31/2014 25.43 25.49 25.29 25.41 15,656
07/30/2014 25.6 25.6 25.46 25.47 12,615
07/29/2014 25.85 26 25.85 25.99 22,013
07/28/2014 25.87 25.89 25.84 25.89 10,964
07/25/2014 25.91 25.98 25.86 25.89 8,669
07/24/2014 26.04 26.04 25.88 25.93 12,570
07/23/2014 26.05 26.12 26.05 26.06 9,796
07/22/2014 26.19 26.2 26.0344 26.08 25,537
07/21/2014 26.08 26.24 26.06 26.16 11,281
07/18/2014 26.18 26.4 26.04 26.07 108,314
07/17/2014 26.165 26.18 26.0301 26.0555 952
07/16/2014 26.2 26.2047 26.17 26.17 1,818
07/15/2014 26.27 26.27 26.18 26.18 1,729
07/14/2014 26.22 26.22 26.18 26.18 3,698
07/11/2014 26.07 26.32 26.06 26.32 9,605
07/10/2014 25.94 26 25.92 26 3,481
07/09/2014 26.23 26.23 25.94 25.952 14,394
07/08/2014 26.1625 26.23 26.15 26.2299 3,602
07/07/2014 26.15 26.2299 26.07 26.2299 3,317
07/03/2014 26.2 26.39 26.16 26.3 11,591
07/02/2014 26.02 26.2 26 26.1499 15,702
07/01/2014 26 26.2727 25.9997 26.0422 5,232
06/30/2014 25.98 26 25.92 25.98 7,279
06/27/2014 25.78 25.92 25.77 25.92 5,833
06/26/2014 25.75 25.9795 25.75 25.92 21,715
06/25/2014 25.9999 25.9999 25.706 25.79 26,318
06/24/2014 26.12 26.12 25.91 25.91 10,657
06/23/2014 25.97 26.126 25.95 26.12 2,803
06/20/2014 25.93 26.15 25.93 26.01 4,731
06/19/2014 25.93 26.06 25.93 26.01 6,550
06/18/2014 26.01 26.07 26.01 26.06 3,504
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?