PSEC

Prospect Capital Corporation Historical Stock Prices

$10.13
*  
0.04
0.4%
Get PSEC Alerts
*Delayed - data as of Sep. 16, 2014 13:24 ET  -  Find a broker to begin trading PSEC now
Exchange: NASDAQ

Community Rating:
View:    PSEC Real Time
 
 
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
13:24  10.09  10.13  10.05  10.13 1,627,066
09/15/2014 10.16 10.18 10.04 10.09 5,480,848
09/12/2014 10.28 10.29 10.15 10.185 6,617,332
09/11/2014 10.29 10.33 10.285 10.31 2,053,647
09/10/2014 10.32 10.34 10.27 10.31 2,807,467
09/09/2014 10.46 10.46 10.34 10.34 2,991,522
09/08/2014 10.39 10.44 10.37 10.43 2,965,092
09/05/2014 10.37 10.4 10.305 10.385 2,263,448
09/04/2014 10.36 10.37 10.3 10.35 3,289,313
09/03/2014 10.36 10.37 10.25 10.32 3,920,746
09/02/2014 10.35 10.47 10.3 10.315 5,352,610
08/29/2014 10.25 10.31 10.22 10.31 5,415,085
08/28/2014 10.27 10.34 10.24 10.26 6,134,660
08/27/2014 10.41 10.49 10.2699 10.33 9,817,561
08/26/2014 10.75 10.75 10.38 10.56 17,742,220
08/25/2014 10.95 10.98 10.91 10.98 4,365,078
08/22/2014 10.95 10.95 10.88 10.91 2,780,830
08/21/2014 10.92 10.95 10.89 10.92 2,828,099
08/20/2014 10.87 10.92 10.85 10.91 1,882,319
08/19/2014 10.86 10.89 10.82 10.855 2,336,675
08/18/2014 10.75 10.86 10.74 10.85 3,024,759
08/15/2014 10.75 10.76 10.69 10.73 3,274,743
08/14/2014 10.77 10.77 10.7 10.76 2,889,312
08/13/2014 10.74 10.76 10.7 10.76 2,444,886
08/12/2014 10.78 10.8 10.67 10.71 3,246,121
08/11/2014 10.75 10.79 10.68 10.79 2,801,749
08/08/2014 10.66 10.69 10.6 10.68 2,085,647
08/07/2014 10.65 10.69 10.58 10.62 2,324,314
08/06/2014 10.59 10.67 10.5599 10.65 2,033,773
08/05/2014 10.66 10.675 10.58 10.59 2,788,864
08/04/2014 10.65 10.7 10.61 10.66 2,865,346
08/01/2014 10.54 10.64 10.5 10.59 7,006,702
07/31/2014 10.8 10.82 10.6 10.61 6,305,408
07/30/2014 10.93 10.93 10.8 10.81 3,612,114
07/29/2014 10.92 10.94 10.82 10.88 3,148,851
07/28/2014 11.02 11.05 10.95 10.98 4,998,787
07/25/2014 10.97 11 10.92 11 3,545,144
07/24/2014 10.94 10.97 10.9 10.97 2,960,875
07/23/2014 10.9 10.91 10.85 10.9 2,886,851
07/22/2014 10.84 10.89 10.82 10.86 3,489,353
07/21/2014 10.7 10.82 10.69 10.8 3,625,891
07/18/2014 10.63 10.71 10.61 10.67 3,365,019
07/17/2014 10.66 10.71 10.61 10.61 3,138,111
07/16/2014 10.67 10.73 10.66 10.68 2,641,208
07/15/2014 10.69 10.71 10.62 10.68 2,612,321
07/14/2014 10.62 10.705 10.6 10.69 2,187,963
07/11/2014 10.56 10.63 10.53 10.59 3,196,827
07/10/2014 10.56 10.6199 10.5 10.57 3,763,490
07/09/2014 10.64 10.69 10.61 10.62 2,658,695
07/08/2014 10.76 10.8 10.56 10.61 4,843,956
07/07/2014 10.8 10.81 10.73 10.74 3,984,554
07/03/2014 10.86 10.87 10.73 10.8 2,106,979
07/02/2014 10.73 10.88 10.71 10.82 4,910,359
07/01/2014 10.66 10.79 10.66 10.69 5,582,294
06/30/2014 10.5 10.65 10.43 10.625 6,720,001
06/27/2014 10.45 10.58 10.4 10.52 33,223,730
06/26/2014 10.37 10.5 10.33 10.49 5,339,395
06/25/2014 10.44 10.49 10.33 10.44 5,787,882
06/24/2014 10.48 10.5 10.41 10.43 4,572,863
06/23/2014 10.42 10.47 10.33 10.44 4,801,978
06/20/2014 10.37 10.4 10.3 10.33 4,809,090
06/19/2014 10.35 10.4 10.29 10.33 3,664,494
06/18/2014 10.35 10.39 10.27 10.37 3,869,866
06/17/2014 10.35 10.38 10.3 10.34 4,314,951
06/16/2014 10.02 10.29 10.01 10.26 4,986,169
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?