Historical Prices for Paulson Capital Cp (PLCC)
| | | Historical Data for Paulson Capital Corp. (PLCC) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/9/08 | 2.08 | 2.26 | 2.08 | 2.25 | 1,900 | 0.18 | 8.70% | | 10/8/08 | 2.17 | 2.17 | 2.07 | 2.07 | 800 | -0.18 | -8.00% | | 10/7/08 | 2.21 | 2.34 | 1.67 | 2.25 | 5,205 | 0.02 | 0.90% | | 10/6/08 | 2.41 | 2.41 | 2.23 | 2.23 | 501 | -0.23 | -9.35% | | 10/2/08 | 2.46 | 2.46 | 2.46 | 2.46 | 300 | -0.09 | -3.53% | | 10/1/08 | 2.66 | 2.87 | 2.46 | 2.55 | 3,300 | 0.30 | 13.33% | | 9/30/08 | 2.78 | 2.78 | 2.25 | 2.25 | 6,112 | -0.2542 | -10.15% | | 9/29/08 | 2.57 | 2.57 | 2.5042 | 2.5042 | 705 | -0.2658 | -9.60% | | 9/26/08 | 2.77 | 2.77 | 2.77 | 2.77 | 100 | -0.03 | -1.07% | | 9/25/08 | 2.80 | 2.80 | 2.80 | 2.80 | 100 | -0.01 | -0.36% | | 9/24/08 | 2.81 | 2.81 | 2.75 | 2.81 | 900 | -0.06 | -2.09% | | 9/23/08 | 2.87 | 2.87 | 2.87 | 2.87 | 100 | 0.41 | 16.67% | | 9/19/08 | 2.85 | 2.85 | 1.57 | 2.46 | 4,591 | -0.39 | -13.68% | | 9/18/08 | 2.99 | 2.99 | 2.85 | 2.85 | 600 | -0.15 | -5.00% | | 9/17/08 | 2.99 | 3.00 | 2.95 | 3.00 | 700 | – | – | | 9/16/08 | 2.99 | 3.00 | 2.99 | 3.00 | 200 | – | – | | 9/15/08 | 2.95 | 3.00 | 2.95 | 3.00 | 200 | – | – | | 9/12/08 | 3.00 | 3.00 | 3.00 | 3.00 | 100 | 0.18 | 6.38% | | 9/11/08 | 2.6701 | 3.05 | 2.6701 | 2.82 | 2,300 | -0.3599 | -11.32% | | 9/10/08 | 2.70 | 3.18 | 2.70 | 3.1799 | 1,600 | 0.48 | 17.78% | | 9/9/08 | 2.70 | 2.70 | 2.69 | 2.6999 | 1,890 | 0.0499 | 1.88% | | 9/8/08 | 2.9001 | 2.91 | 2.65 | 2.65 | 3,389 | -0.26 | -8.93% | | 9/5/08 | 2.99 | 2.99 | 2.91 | 2.91 | 402 | -0.08 | -2.68% | | 9/4/08 | 3.00 | 3.00 | 2.99 | 2.99 | 625 | -0.01 | -0.33% | | 9/3/08 | 3.01 | 3.01 | 3.00 | 3.00 | 400 | -0.01 | -0.33% | | 8/29/08 | 3.02 | 3.03 | 3.01 | 3.01 | 603 | -0.19 | -5.94% | | 8/28/08 | 3.14 | 3.2899 | 3.14 | 3.20 | 2,727 | 0.19 | 6.31% | | 8/27/08 | 2.95 | 3.01 | 2.95 | 3.01 | 300 | -0.20 | -6.23% | | 8/26/08 | 3.22 | 3.22 | 3.21 | 3.21 | 500 | 0.06 | 1.90% | | 8/25/08 | 3.03 | 3.20 | 2.90 | 3.15 | 2,423 | 0.053 | 1.71% | | 8/22/08 | 3.21 | 3.223 | 2.80 | 3.097 | 3,602 | -0.103 | -3.22% | | 8/20/08 | 3.27 | 3.27 | 3.20 | 3.20 | 800 | 0.03 | 0.95% | | 8/19/08 | 3.0701 | 3.21 | 3.0701 | 3.17 | 500 | 0.02 | 0.63% | | 8/18/08 | 3.09 | 3.39 | 3.09 | 3.15 | 1,810 | 0.1601 | 5.35% | | 8/14/08 | 2.94 | 3.00 | 2.91 | 2.9899 | 4,502 | -0.0601 | -1.97% | | 8/13/08 | 3.05 | 3.05 | 3.05 | 3.05 | 300 | -0.08 | -2.56% | | 8/12/08 | 3.29 | 3.29 | 2.81 | 3.13 | 3,363 | 0.12 | 3.99% | | 8/11/08 | 3.03 | 3.06 | 2.97 | 3.01 | 3,269 | -0.39 | -11.47% | | 8/6/08 | 3.44 | 3.44 | 2.95 | 3.40 | 1,623 | -0.06 | -1.73% | | 8/5/08 | 3.46 | 3.46 | 3.45 | 3.46 | 3,477 | – | – | | 8/4/08 | 3.46 | 3.46 | 3.46 | 3.46 | 723 | – | – | | 8/1/08 | 3.46 | 3.46 | 3.45 | 3.46 | 1,100 | 0.06 | 1.76% | | 7/29/08 | 3.66 | 3.75 | 3.40 | 3.40 | 3,322 | -0.35 | -9.33% | | 7/28/08 | 3.75 | 3.75 | 3.75 | 3.75 | 100 | 0.24 | 6.84% | | 7/25/08 | 3.34 | 3.51 | 3.34 | 3.51 | 200 | 0.49 | 16.23% | | 7/24/08 | 3.85 | 3.85 | 3.02 | 3.02 | 2,531 | -0.73 | -19.47% | | 7/23/08 | 3.64 | 3.75 | 3.50 | 3.75 | 2,373 | 0.05 | 1.35% | | 7/22/08 | 3.72 | 3.72 | 3.68 | 3.70 | 866 | -0.34 | -8.42% | | 7/21/08 | 3.66 | 4.04 | 3.66 | 4.04 | 300 | 0.39 | 10.68% | | 7/18/08 | 3.65 | 3.65 | 3.65 | 3.65 | 597 | 0.02 | 0.55% | | 7/16/08 | 3.82 | 4.048 | 3.60 | 3.63 | 1,400 | 3.63 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for PLCC stock.
Download PLCC report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download PLCC report |
|---|
| | |
|---|
| Example preview: |
|
|
