Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Capital Sen (NQ: ACSF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2015 9.930 9.830 9.830 9.830 96,500 -0.15(-1.50%)
Dec 30, 2015 9.750 9.990 9.670 9.980 56,704 +0.17(+1.68%)
Dec 29, 2015 9.700 9.840 9.680 9.815 54,635 +0.25(+2.67%)
Dec 28, 2015 9.880 9.880 9.520 9.560 66,885 -0.35(-3.53%)
Dec 24, 2015 9.890 9.910 9.910 9.910 77,400 -0.05(-0.50%)
Dec 23, 2015 9.930 10.09 9.830 9.960 54,553 +0.03(+0.30%)
Dec 22, 2015 9.730 9.980 9.550 9.930 35,888 +0.13(+1.33%)
Dec 21, 2015 9.810 9.832 9.671 9.800 33,806 -0.01(-0.10%)
Dec 18, 2015 9.840 9.895 9.600 9.810 45,242 -0.10(-1.01%)
Dec 17, 2015 10.19 10.19 9.850 9.910 40,138 -0.32(-3.13%)
Dec 16, 2015 10.29 10.32 10.15 10.23 34,986 -0.10(-0.97%)
Dec 15, 2015 10.14 10.35 9.950 10.33 26,290 +0.19(+1.87%)
Dec 14, 2015 9.910 10.17 9.560 10.14 109,329 +0.20(+2.01%)
Dec 11, 2015 9.900 10.16 9.850 9.940 36,068 -0.14(-1.39%)
Dec 10, 2015 10.19 10.25 10.05 10.08 30,358 -0.13(-1.32%)
Dec 09, 2015 10.41 10.41 10.06 10.21 76,204 -0.18(-1.68%)
Dec 08, 2015 10.25 10.50 10.25 10.39 29,093 +0.12(+1.17%)
Dec 07, 2015 10.56 10.67 10.25 10.27 27,709 -0.32(-3.02%)
Dec 04, 2015 10.55 10.79 10.55 10.59 15,859 +0.03(+0.28%)
Dec 03, 2015 10.63 10.79 10.56 10.56 64,241 -0.06(-0.56%)
Dec 02, 2015 10.89 10.92 10.50 10.62 28,740 -0.18(-1.67%)
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.