Indicators

American Capital Sen (NQ: ACSF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	14.09	14.17	13.95	14.00	59,129	-0.06(-0.43%)
Jun 27, 2014	13.95	14.10	13.95	14.06	24,951	+0.06(+0.43%)
Jun 26, 2014	14.18	14.18	13.94	14.00	50,486	-0.16(-1.13%)
Jun 25, 2014	14.13	14.25	14.13	14.16	44,037	-0.04(-0.28%)
Jun 24, 2014	14.25	14.29	14.18	14.20	69,147	-0.05(-0.35%)
Jun 23, 2014	14.25	14.40	14.06	14.25	65,696	+0.05(+0.35%)
Jun 20, 2014	14.18	14.20	14.05	14.20	27,491	+0.00(+0.00%)
Jun 19, 2014	14.07	14.20	13.90	14.20	70,722	+0.20(+1.43%)
Jun 18, 2014	14.04	14.04	13.88	14.00	46,493	+0.00(+0.00%)
Jun 17, 2014	13.86	14.04	13.86	14.00	46,795	+0.06(+0.43%)
Jun 16, 2014	13.95	14.04	13.91	13.94	47,528	-0.07(-0.50%)
Jun 13, 2014	14.02	14.04	13.90	14.01	31,469	-0.03(-0.21%)
Jun 12, 2014	13.94	14.04	13.93	14.04	18,062	+0.05(+0.36%)
Jun 11, 2014	13.82	14.00	13.82	13.99	19,065	+0.06(+0.43%)
Jun 10, 2014	14.00	14.10	13.80	13.93	52,407	+0.01(+0.07%)
Jun 06, 2014	13.98	13.98	13.74	13.92	15,995	-0.04(-0.29%)
Jun 05, 2014	13.74	13.97	13.70	13.96	20,860	+0.30(+2.20%)
Jun 04, 2014	13.61	13.78	13.58	13.66	52,746	-0.08(-0.58%)
Jun 03, 2014	13.84	13.87	13.65	13.74	64,669	-0.06(-0.43%)

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.