Prospect Capital Corporation Historical Stock Prices

PRY 
$25.65
*  
0.10
0.39%
Get PRY Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading PRY now
Exchange: NYSE

Community Rating:
View:    PRY Pre-Market
 
 
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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  25.65  25.57  25.65 3,489
01/26/2015 25.63 25.65 25.57 25.65 3,489
01/23/2015 25.6 25.6 25.5283 25.55 2,428
01/22/2015 25.53 25.62 25.53 25.61 3,822
01/21/2015 25.5148 25.63 25.5148 25.531 5,308
01/20/2015 25.6499 25.6499 25.44 25.5427 11,453
01/16/2015 25.65 25.65 25.54 25.64 2,184
01/15/2015 25.635 25.65 25.6 25.65 2,757
01/14/2015 25.63 25.6422 25.52 25.62 3,360
01/13/2015 25.58 25.65 25.5201 25.65 5,585
01/12/2015 25.61 25.67 25.5301 25.67 9,778
01/09/2015 25.63 25.63 25.5849 25.6088 1,100
01/08/2015 25.504 25.65 25.5 25.61 3,529
01/07/2015 25.51 25.58 25.45 25.55 8,117
01/06/2015 25.5234 25.5675 25.37 25.37 7,484
01/05/2015 25.6 25.6 25.47 25.47 7,624
01/02/2015 25.42 25.547 25.41 25.5 7,923
12/31/2014 25.35 25.4299 25.35 25.35 2,965
12/30/2014 25.33 25.43 25.31 25.39 19,572
12/29/2014 25.45 25.45 25.34 25.35 7,651
12/26/2014 25.3979 25.3979 25.3979 25.3979 00
12/24/2014 25.3979 25.3979 25.3979 25.3979 00
12/23/2014 25.45 25.45 25.3953 25.3979 25,064
12/22/2014 25.44 25.44 25.3355 25.44 3,735
12/19/2014 25.39 25.44 25.36 25.43 7,658
12/18/2014 25.3 25.39 25.2991 25.38 8,147
12/17/2014 25.27 25.3 25.27 25.3 12,214
12/16/2014 25.34 25.34 25.28 25.29 11,885
12/15/2014 25.3785 25.41 25.34 25.35 10,577
12/12/2014 25.4399 25.44 25.3001 25.3472 6,969
12/11/2014 25.4235 25.4399 25.4 25.43 3,220
12/10/2014 25.405 25.45 25.405 25.45 1,154
12/09/2014 25.41 25.45 25.34 25.44 7,332
12/08/2014 25.48 25.5 25.34 25.4818 7,685
12/05/2014 25.439 25.48 25.3801 25.43 6,368
12/04/2014 25.456 25.456 25.336 25.36 2,642
12/03/2014 25.4 25.47 25.36 25.41 8,241
12/02/2014 25.38 25.39 25.22 25.39 54,858
12/01/2014 25.52 25.52 25.39 25.39 18,268
11/28/2014 25.43 25.5 25.43 25.48 8,142
11/26/2014 25.501 25.57 25.501 25.57 3,135
11/25/2014 25.43 25.53 25.43 25.51 9,156
11/24/2014 25.499 25.536 25.43 25.48 11,999
11/21/2014 25.46 25.55 25.46 25.46 4,818
11/20/2014 25.49 25.53 25.47 25.4812 4,201
11/19/2014 25.48 25.52 25.48 25.49 3,497
11/18/2014 25.6 25.6 25.4 25.48 12,050
11/17/2014 25.55 25.62 25.49 25.52 2,334
11/14/2014 25.594 25.6299 25.594 25.6299 832
11/13/2014 25.61 25.6199 25.53 25.5744 1,228
11/12/2014 25.55 25.6 25.51 25.59 2,770
11/11/2014 25.54 25.55 25.49 25.5416 5,408
11/10/2014 25.55 25.55 25.45 25.52 1,382
11/07/2014 25.55 25.55 25.43 25.54 2,582
11/06/2014 25.54 25.55 25.44 25.55 7,559
11/05/2014 25.55 25.55 25.45 25.55 1,337
11/04/2014 25.44 25.5 25.4036 25.5 13,762
11/03/2014 25.45 25.45 25.39 25.42 4,932
10/31/2014 25.36 25.45 25.33 25.43 12,356
10/30/2014 25.25 25.38 25.25 25.28 28,886
10/29/2014 25.25 25.37 25.24 25.37 21,465
10/28/2014 25.63 25.69 25.57 25.65 8,906
10/27/2014 25.68 25.7099 25.55 25.55 15,587
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?