Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resources Prospect Ltd (NQ: PSC )

49.10 -0.10 (-0.20%)
Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 32.37 32.42 32.37 32.42 434 +0.02(+0.06%)
Sep 27, 2018 32.38 32.40 32.38 32.40 642 -0.15(-0.45%)
Sep 26, 2018 32.55 32.55 32.55 32.55 179 -0.04(-0.11%)
Sep 25, 2018 33.96 33.96 32.59 32.59 3,402 +0.22(+0.68%)
Sep 24, 2018 33.77 33.77 32.34 32.37 3,319 -0.32(-0.99%)
Sep 21, 2018 32.64 32.69 32.64 32.69 868 -0.04(-0.13%)
Sep 20, 2018 32.71 32.73 32.70 32.73 1,134 +0.19(+0.58%)
Sep 19, 2018 32.54 32.54 32.54 162,811 +0.00(+0.01%)
Sep 17, 2018 32.54 32.54 32.54 0 -0.22(-0.67%)
Sep 14, 2018 32.76 32.76 32.76 149 +0.00(+0.00%)
Sep 13, 2018 33.39 33.39 32.76 32.76 477 -0.04(-0.13%)
Sep 11, 2018 32.80 32.80 32.80 0 +0.00(+0.00%)
Sep 10, 2018 32.77 32.80 32.77 32.80 375 +0.16(+0.48%)
Sep 06, 2018 32.64 32.64 32.64 0 -0.27(-0.81%)
Sep 04, 2018 32.91 32.91 32.91 0 +0.00(+0.00%)
Aug 30, 2018 32.91 32.91 32.91 0 -0.01(-0.03%)
Aug 29, 2018 32.83 32.92 32.83 32.92 1,879 +0.13(+0.39%)
Aug 28, 2018 32.65 32.79 32.65 32.79 1,317 -0.01(-0.02%)
Aug 27, 2018 32.81 32.86 32.80 32.80 1,059 +0.11(+0.33%)
Aug 24, 2018 32.73 32.73 32.69 32.69 217 +0.00(+0.00%)
Aug 23, 2018 32.69 32.69 32.69 92 +0.00(+0.00%)
Aug 22, 2018 32.69 32.69 32.69 32.69 258 +0.53(+1.66%)
Aug 20, 2018 32.15 32.15 32.15 0 +0.22(+0.69%)
Aug 17, 2018 31.93 31.93 31.93 31.93 434 +0.00(+0.00%)
Aug 16, 2018 31.93 31.94 31.87 31.93 106,774 +0.02(+0.06%)
Aug 15, 2018 31.92 31.92 31.92 84 +0.00(+0.00%)
Aug 14, 2018 31.92 31.92 31.92 31.92 325 +0.34(+1.08%)
Aug 13, 2018 31.57 31.57 31.57 31.57 392 -0.38(-1.18%)
Aug 10, 2018 31.95 31.95 31.95 31.95 108 -0.02(-0.06%)
Aug 09, 2018 31.90 31.97 31.90 31.97 258 +0.22(+0.70%)
Aug 08, 2018 31.75 31.75 31.75 58 +0.00(+0.00%)
Aug 07, 2018 31.75 31.75 31.75 32 +0.00(+0.00%)
Aug 06, 2018 31.66 31.75 31.66 31.75 730 +0.44(+1.41%)
Aug 02, 2018 31.31 31.31 31.31 0 +0.00(+0.00%)
Aug 01, 2018 31.29 31.31 31.29 31.31 1,708 +0.01(+0.03%)
Jul 31, 2018 31.30 31.30 31.30 31.30 126 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 31.81 31.89 31.81 31.88 722 -0.09(-0.29%)
Jul 23, 2018 31.97 31.97 31.97 55 +0.12(+0.38%)
Jul 19, 2018 31.85 31.85 31.85 10 +0.04(+0.11%)
Jul 18, 2018 31.70 31.81 31.70 31.81 1,132 +0.48(+1.53%)
Jul 05, 2018 31.33 31.33 31.33 2 +0.49(+1.58%)
Jul 02, 2018 30.85 30.85 30.85 0 +0.01(+0.02%)
Jun 29, 2018 30.84 30.84 30.84 30.84 218 +0.10(+0.33%)
Jun 28, 2018 30.31 30.74 30.31 30.74 3,078 +0.06(+0.18%)
Jun 27, 2018 31.08 31.08 30.68 30.68 2,725 -0.98(-3.11%)
Jun 21, 2018 31.67 31.67 31.67 0 -0.14(-0.43%)
Jun 20, 2018 31.81 31.81 31.81 31.81 544,238 +0.32(+1.03%)
Jun 19, 2018 31.41 31.48 31.41 31.48 595 +0.19(+0.61%)
Jun 14, 2018 31.29 31.29 31.29 77 -0.12(-0.38%)
Jun 11, 2018 31.41 31.41 31.41 434,883 +0.06(+0.18%)
Jun 08, 2018 31.36 31.36 31.36 31.36 434 +0.16(+0.50%)
Jun 05, 2018 31.20 31.20 31.20 106 +0.25(+0.80%)
Jun 04, 2018 30.95 30.95 30.95 30.95 326 +0.10(+0.33%)
Jun 01, 2018 30.85 30.86 30.85 30.85 1,419 +0.13(+0.43%)
May 30, 2018 30.72 30.72 30.72 0 +0.40(+1.32%)
May 29, 2018 30.32 30.32 30.32 30.32 2,284 -0.12(-0.39%)
May 21, 2018 30.44 30.44 30.44 0 +0.17(+0.58%)
May 18, 2018 30.26 30.26 30.26 30.26 326 +0.05(+0.15%)
May 17, 2018 30.22 30.22 30.22 30.22 1,195 +0.34(+1.16%)
May 16, 2018 29.87 29.87 29.87 29.87 146 +0.00(+0.02%)
May 11, 2018 29.87 29.87 29.87 0 +0.36(+1.22%)
May 09, 2018 29.51 29.51 29.51 0 +0.36(+1.23%)
May 08, 2018 29.15 29.15 29.15 29.15 327 -0.04(-0.13%)
May 07, 2018 29.18 29.18 29.18 29.18 370 +0.24(+0.83%)
May 04, 2018 28.95 28.95 28.95 28.95 684 -0.06(-0.19%)
Apr 27, 2018 29.00 29.00 29.00 0 +0.06(+0.19%)
Apr 25, 2018 28.95 28.95 28.95 0 +0.13(+0.45%)
Apr 24, 2018 28.82 28.82 28.82 28.82 373 -0.40(-1.38%)
Apr 23, 2018 29.22 29.22 29.22 29.22 130 -0.10(-0.36%)
Apr 19, 2018 29.33 29.33 29.33 1 -0.15(-0.52%)
Apr 17, 2018 29.48 29.48 29.48 1 +0.24(+0.84%)
Apr 16, 2018 29.08 29.29 29.08 29.23 2,045 +0.22(+0.77%)
Apr 12, 2018 29.01 29.01 29.01 0 +0.24(+0.83%)
Apr 11, 2018 28.75 28.77 28.75 28.77 449 +0.03(+0.10%)
Apr 10, 2018 28.69 28.74 28.68 28.74 924 +0.01(+0.02%)
Apr 06, 2018 28.74 28.74 28.74 34 -0.04(-0.14%)
Mar 26, 2018 28.78 28.78 28.78 54 +0.07(+0.26%)
Mar 23, 2018 28.74 28.77 28.70 28.70 705 -0.72(-2.46%)
Mar 20, 2018 29.43 29.43 29.43 0 +1.07(+3.79%)
Mar 02, 2018 28.35 28.35 28.35 0 +0.28(+1.02%)
Mar 01, 2018 28.18 28.18 28.07 28.07 418 -0.60(-2.10%)
Feb 27, 2018 28.67 28.67 28.67 70 +0.06(+0.22%)
Feb 15, 2018 28.61 28.61 28.61 0 +0.86(+3.08%)
Feb 13, 2018 27.75 27.75 27.75 0 +0.20(+0.71%)
Feb 12, 2018 27.56 27.56 27.56 27.56 220 +0.27(+0.98%)
Feb 09, 2018 26.80 27.29 26.80 27.29 5,570 -2.02(-6.89%)
Feb 07, 2018 29.31 29.31 29.31 381,552 +0.20(+0.69%)
Feb 02, 2018 29.11 29.11 29.11 0 -0.40(-1.35%)
Feb 01, 2018 29.51 29.51 29.51 29.51 219 +0.04(+0.14%)
Jan 30, 2018 29.47 29.47 29.47 2 -0.54(-1.80%)
Jan 26, 2018 30.01 30.01 30.01 54 +0.23(+0.77%)
Jan 25, 2018 29.77 29.78 29.77 29.78 218,621 -0.28(-0.92%)
Jan 23, 2018 30.05 30.05 30.05 218 +0.27(+0.91%)
Jan 22, 2018 29.71 29.78 29.70 29.78 801 +0.24(+0.81%)
Jan 12, 2018 29.54 29.54 29.54 0 +0.12(+0.39%)
Jan 11, 2018 29.42 29.42 29.42 29.42 163,789 +0.52(+1.82%)
Jan 10, 2018 28.80 28.90 28.80 28.90 281 -0.06(-0.20%)
Jan 09, 2018 30.45 30.45 28.96 28.96 301 +0.03(+0.10%)
Jan 08, 2018 28.93 28.93 28.93 28.93 218 +0.24(+0.83%)
Jan 03, 2018 28.69 28.69 28.69 52 +0.00(+0.02%)
Jan 02, 2018 28.66 28.72 29.09 28.69 779 -0.40(-1.39%)
Dec 29, 2017 29.09 29.09 29.09 0 +0.46(+1.62%)
Dec 28, 2017 28.63 28.63 28.63 28.63 109 -0.01(-0.05%)
Dec 27, 2017 28.64 28.64 28.64 28.64 218 -0.01(-0.03%)
Dec 26, 2017 28.59 28.65 28.59 28.65 666 +0.15(+0.52%)
Dec 22, 2017 28.50 28.50 28.50 28.50 174 -0.14(-0.48%)
Dec 21, 2017 28.64 28.64 28.64 28.64 513 +0.16(+0.56%)
Dec 20, 2017 28.48 28.48 28.48 28.48 218 +0.66(+2.37%)
Dec 14, 2017 27.82 27.82 27.82 0 -0.35(-1.24%)
Dec 08, 2017 28.17 28.17 28.17 0 -0.18(-0.65%)
Dec 04, 2017 28.35 28.35 28.35 218,694 +0.21(+0.76%)
Dec 01, 2017 28.14 28.14 28.14 28.14 363 +0.26(+0.94%)
Oct 31, 2017 27.87 27.87 27.87 0 +0.39(+1.41%)
Oct 30, 2017 27.53 27.53 27.49 27.49 1,065 -0.04(-0.14%)
Oct 19, 2017 27.53 27.53 27.53 75 +0.01(+0.04%)
Oct 17, 2017 27.52 27.52 27.52 98 -0.07(-0.27%)
Oct 13, 2017 27.59 27.59 27.59 32 -0.10(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.