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 (%)
Feb 29, 2016 8.210 8.340 8.040 8.070 87,997 -0.12(-1.47%)
Feb 26, 2016 8.150 8.320 8.150 8.190 32,726 +0.07(+0.86%)
Feb 25, 2016 8.060 8.230 8.000 8.120 46,572 +0.08(+1.00%)
Feb 24, 2016 7.860 8.040 7.860 8.040 36,146 +0.13(+1.64%)
Feb 23, 2016 7.870 7.940 7.870 7.910 47,655 +0.05(+0.64%)
Feb 22, 2016 8.150 8.150 7.860 7.860 107,866 -0.27(-3.32%)
Feb 19, 2016 8.310 8.440 8.100 8.130 66,162 -0.18(-2.17%)
Feb 18, 2016 8.160 8.380 8.050 8.310 72,217 -0.05(-0.60%)
Feb 17, 2016 8.250 8.389 8.250 8.360 40,486 +0.12(+1.46%)
Feb 16, 2016 8.420 8.685 8.240 8.240 71,077 -0.18(-2.14%)
Feb 12, 2016 8.360 8.420 8.420 8.420 25,100 +0.10(+1.20%)
Feb 11, 2016 8.250 8.380 8.250 8.320 80,833 -0.06(-0.72%)
Feb 10, 2016 8.380 8.422 8.255 8.380 74,518 +0.01(+0.12%)
Feb 09, 2016 8.350 8.382 8.250 8.370 160,239 -0.01(-0.12%)
Feb 08, 2016 8.610 8.648 8.370 8.380 32,225 -0.28(-3.23%)
Feb 05, 2016 8.830 8.990 8.660 8.660 29,200 -0.16(-1.81%)
Feb 04, 2016 8.830 8.980 8.651 8.820 32,909 +0.02(+0.23%)
Feb 03, 2016 8.690 8.890 8.600 8.800 21,893 +0.12(+1.38%)
Feb 02, 2016 8.640 8.750 8.640 8.680 17,305 +0.02(+0.23%)
Feb 01, 2016 8.500 8.670 8.500 8.660 36,805 +0.13(+1.52%)
Jan 29, 2016 8.450 8.670 8.450 8.530 48,086 +0.15(+1.79%)
Jan 28, 2016 8.290 8.460 8.280 8.380 72,947 +0.11(+1.33%)
Jan 27, 2016 8.200 8.378 8.200 8.270 51,928 +0.08(+0.98%)
Jan 26, 2016 8.170 8.380 8.090 8.190 56,139 +0.07(+0.86%)
Jan 25, 2016 8.270 8.270 8.120 8.120 31,692 -0.22(-2.64%)
Jan 22, 2016 8.400 8.610 8.210 8.340 57,623 +0.08(+0.97%)
Jan 21, 2016 8.460 8.670 8.180 8.260 50,670 -0.27(-3.17%)
Jan 20, 2016 8.660 8.660 8.300 8.530 51,710 -0.33(-3.72%)
Jan 19, 2016 9.020 9.020 8.760 8.860 15,026 -0.06(-0.67%)
Jan 15, 2016 8.950 8.920 8.920 8.920 32,800 -0.19(-2.09%)
Jan 14, 2016 9.140 9.260 8.990 9.110 25,829 +0.01(+0.11%)
Jan 13, 2016 9.510 9.520 9.090 9.100 74,249 -0.42(-4.41%)
Jan 12, 2016 9.600 9.630 9.510 9.520 29,006 -0.05(-0.52%)
Jan 11, 2016 9.690 9.740 9.520 9.570 26,620 -0.07(-0.73%)
Jan 08, 2016 9.620 9.650 9.610 9.640 16,075 +0.05(+0.52%)
Jan 07, 2016 9.660 9.779 9.590 9.590 51,153 -0.21(-2.14%)
Jan 06, 2016 9.840 9.930 9.760 9.800 36,478 -0.09(-0.91%)
Jan 05, 2016 9.800 9.970 9.670 9.890 38,620 +0.05(+0.51%)
Jan 04, 2016 9.830 9.840 9.650 9.840 20,881 +0.01(+0.10%)
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.