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 (%)
Mar 31, 2016 9.980 10.03 9.780 10.03 41,829 +0.07(+0.70%)
Mar 30, 2016 9.960 10.00 9.847 9.960 35,377 +0.06(+0.61%)
Mar 29, 2016 9.920 10.00 9.700 9.900 46,015 -0.16(-1.59%)
Mar 28, 2016 9.550 10.06 9.550 10.06 30,441 +0.55(+5.78%)
Mar 24, 2016 9.260 9.510 9.510 9.510 12,800 -0.01(-0.11%)
Mar 23, 2016 9.360 9.620 9.335 9.520 34,948 +0.14(+1.49%)
Mar 22, 2016 9.450 9.530 9.265 9.380 18,056 -0.13(-1.37%)
Mar 21, 2016 9.460 9.700 9.460 9.510 16,251 -0.09(-0.94%)
Mar 18, 2016 9.460 9.630 9.410 9.600 21,832 +0.17(+1.80%)
Mar 17, 2016 9.330 9.500 9.250 9.430 24,641 +0.12(+1.29%)
Mar 16, 2016 9.280 9.450 9.210 9.310 11,358 +0.06(+0.65%)
Mar 15, 2016 9.280 9.360 9.210 9.250 25,941 -0.14(-1.49%)
Mar 14, 2016 9.380 9.540 9.375 9.390 18,715 -0.13(-1.37%)
Mar 11, 2016 9.550 9.645 9.500 9.520 18,833 +0.07(+0.74%)
Mar 10, 2016 9.510 9.663 9.390 9.450 29,447 -0.06(-0.63%)
Mar 09, 2016 9.420 9.670 9.300 9.510 53,991 +0.19(+2.04%)
Mar 08, 2016 9.240 9.390 9.130 9.320 73,291 +0.04(+0.43%)
Mar 07, 2016 8.880 9.340 8.820 9.280 36,570 +0.33(+3.69%)
Mar 04, 2016 8.630 8.820 8.630 8.950 34,176 +0.38(+4.43%)
Mar 03, 2016 8.400 8.670 8.392 8.570 39,925 +0.16(+1.90%)
Mar 02, 2016 8.310 8.440 8.110 8.410 51,781 +0.13(+1.57%)
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.