Paulson Capital (PLCC)

1.05 -0.05  -4.55%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Paulson Capital Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 1.14 1.14 1.05 1.05 1100
May 29, 2012 1.000 1.15 1.00 1.10 2350
May 25, 2012 1.07 1.080 1.07 1.080 8600
May 24, 2012 0.9503 0.9503 0.9503 0.9503 100.00
May 23, 2012 0.9402 0.9402 0.9402 0.9402 200.00
May 22, 2012 0.98 1.00 0.921 1.00 10119
May 21, 2012 1.07 1.07 0.94 1.00 15697
May 18, 2012 0.95 1.07 0.95 1.060 7603
May 17, 2012 0.95 0.95 0.95 0.95 8342
May 16, 2012 1.07 1.15 1.03 1.03 17829
May 15, 2012 1.145 1.78 1.04 1.05 154802
May 14, 2012 0.90 0.9881 0.88 0.88 10899
May 11, 2012 0.999 1.01 0.88 0.88 5299
May 10, 2012 1.06 1.06 0.90 0.9499 14420
May 9, 2012 1.060 1.060 1.06 1.06 4673
May 8, 2012 1.11 1.12 1.10 1.10 2000
May 7, 2012 1.10 1.10 1.06 1.060 1600
May 4, 2012 1.13 1.13 1.09 1.09 1917
May 3, 2012 1.17 1.17 1.11 1.11 1117
May 2, 2012 1.09 1.18 1.09 1.18 2094
May 1, 2012 1.110 1.110 1.110 1.110 0.00
April 30, 2012 1.11 1.110 1.11 1.110 1000
April 27, 2012 1.12 1.12 1.12 1.12 0.00
April 26, 2012 1.15 1.15 1.12 1.12 1703
April 25, 2012 1.12 1.16 1.12 1.16 1100
April 24, 2012 1.25 1.25 1.077 1.13 4940
April 23, 2012 1.50 1.50 1.11 1.19 9235
April 20, 2012 1.070 1.34 1.070 1.15 16750
April 19, 2012 1.11 1.20 1.06 1.06 5786
April 18, 2012 1.200 1.23 1.11 1.11 11106
April 17, 2012 1.19 1.24 1.08 1.08 17534
April 16, 2012 1.19 1.22 1.11 1.150 4328
April 13, 2012 1.22 1.22 1.06 1.07 700.00
April 12, 2012 1.16 1.23 1.16 1.223 4204
April 11, 2012 1.18 1.18 1.18 1.18 100.00
April 10, 2012 1.15 1.15 1.15 1.15 100.00
April 9, 2012 1.16 1.16 1.15 1.15 20200
April 5, 2012 1.13 1.13 1.13 1.13 100.00
April 4, 2012 1.05 1.05 1.05 1.05 0.00
April 3, 2012 1.10 1.10 1.10 1.10 0.00
April 2, 2012 1.08 1.10 1.07 1.10 22377
March 30, 2012 1.06 1.06 1.06 1.06 600.00
March 29, 2012 1.09 1.09 1.06 1.06 1300
March 28, 2012 1.10 1.10 1.10 1.10 0.00
March 27, 2012 1.14 1.16 1.10 1.10 8650
March 26, 2012 1.26 1.28 1.11 1.11 8600
March 23, 2012 1.25 1.28 1.25 1.28 700.00
March 22, 2012 1.25 1.25 1.25 1.25 0.00
March 21, 2012 1.250 1.250 1.25 1.25 1127
March 20, 2012 1.15 1.25 1.15 1.25 3209
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PLCC News

$PLCC filed latest Quarterly Report http://stks.co/3oob
about 17 days ago by MarketBrief
Paulson Capital Corp (PLCC) Swings to Q1 Profit
May 14, 4:17PM Street Insider
Paulson Capital Corp. Declares Cash Dividend
Mar 29, 11:01AM GlobeNewswire
$PLCC Circuit Breaker
about 79 days ago by Benzinga
$PLCC filed latest Quarterly Report http://stks.co/14on
about 203 days ago by MarketBrief
Paulson capitalizing on his new book on CNBC today and 'Paulson Capital Corp' $PLCC is up.. LOL! Ironic huh!
about 850 days ago by Urbane_Gorilla
Up 55%+ $PLCC Reports Profit for Second Quarter 2009 http://bit.ly/3ZjUnB
about 1023 days ago by QualityStocks

Recent Quotes

Symbol Price Chg Chg % Market Cap
PLCC 1.05 -0.05 -4.55% 6.058M
PLBC 3.949 +0.45 +12.83% 18.88M
PLAB 6.11 -0.02 -0.33% 368.92M
PL 26.02 +0.27 +1.05% 2.103B
PKY 10.27 -0.01 -0.10% 226.06M
PKX 75.74 +0.10 +0.13% 26.38B
PKW 27.76 -0.06 -0.22%
PKT 19.76 -0.02 -0.10% 291.36M
PKOL 19.56 -0.62 -3.07%
PKOH 18.56 -0.09 -0.48% 226.41M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close