PAULSON CAP Historical Stock Price

Below is the stock price history for Paulson Cap PLCC. Data is recorded each day for the historical open, high, low, close and volume. The Paulson Cap stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Paulson Cap Historical Stock Price

DateOpenHighLowCloseVolume
2014-07-23 0.86 0.8699 0.84 0.8699 1,200
2014-07-22 0.8199 0.86 0.8199 0.84 600
2014-07-21 0.8301 0.85 0.83 0.83 402
2014-07-16 0.94 0.94 0.94 0.94 100
2014-07-15 0.8891 0.8891 0.8891 0.8891 500
2014-07-07 0.97 0.97 0.97 0.97 113
2014-07-02 0.90 0.90 0.90 0.90 1,653
2014-07-01 0.97 0.97 0.97 0.97 500
2014-06-27 0.97 0.97 0.90 0.90 4,394
2014-06-26 0.90 0.90 0.90 0.90 100
2014-06-19 0.89 0.95 0.89 0.95 5,500
2014-06-18 0.90 0.92 0.89 0.89 2,000
2014-05-12 1.01 1.01 1.01 1.01 100
2014-05-09 1.41 1.41 1.10 1.10 225
2014-04-25 1.47 1.47 1.22 1.22 402
2014-04-24 1.15 1.15 1.15 1.15 469
2014-04-23 1.11 1.11 1.11 1.11 37
2014-04-22 1.10 1.10 1.10 1.10 900
2014-04-21 1.115 1.115 1.115 1.115 100
2014-04-15 1.12 1.12 1.12 1.12 100
2014-04-04 1.07 1.07 1.07 1.07 14
2014-04-03 1.19 1.19 1.19 1.19 100
2014-04-02 1.16 1.16 1.16 1.16 100
2014-03-31 1.09 1.09 1.09 1.09 100
2014-03-24 1.07 1.07 1.07 1.07 100
2014-03-20 1.20 1.40 0.99 0.99 556
2014-03-19 0.87 0.87 0.87 0.87 500
2014-02-06 0.6773 0.6773 0.6773 0.6773 16
2014-01-16 0.87 0.87 0.87 0.87 2,000
2014-01-14 0.8501 0.8501 0.8501 0.8501 1,400

» More Paulson Cap Stock Price History

To see other companies like Paulson Cap (PLCC), view our stock market today for news, and other data.