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 (%)
Sep 30, 2014 13.39 13.39 12.97 13.01 121,358 -0.35(-2.62%)
Sep 29, 2014 13.37 13.48 13.22 13.36 36,825 -0.06(-0.45%)
Sep 26, 2014 13.45 13.48 13.25 13.42 43,198 -0.13(-0.96%)
Sep 25, 2014 13.52 13.71 13.50 13.55 60,390 -0.00(-0.02%)
Sep 24, 2014 13.51 13.61 13.45 13.55 44,258 +0.05(+0.39%)
Sep 23, 2014 13.59 13.76 13.50 13.50 25,269 -0.15(-1.10%)
Sep 22, 2014 13.70 13.80 13.52 13.65 43,679 -0.05(-0.36%)
Sep 19, 2014 13.74 13.80 13.52 13.70 30,454 -0.04(-0.29%)
Sep 18, 2014 13.80 13.84 13.66 13.74 60,280 -0.06(-0.43%)
Sep 17, 2014 13.77 13.81 13.77 13.80 25,457 +0.03(+0.22%)
Sep 16, 2014 13.81 13.90 13.75 13.77 40,246 -0.03(-0.22%)
Sep 15, 2014 13.90 13.90 13.80 13.80 48,731 -0.10(-0.72%)
Sep 12, 2014 13.83 13.95 13.80 13.90 26,655 +0.01(+0.07%)
Sep 11, 2014 13.91 13.97 13.79 13.89 66,410 -0.02(-0.14%)
Sep 10, 2014 14.00 14.00 13.80 13.91 90,032 +0.01(+0.07%)
Sep 09, 2014 13.95 13.99 13.88 13.90 54,953 -0.09(-0.66%)
Sep 08, 2014 13.94 14.02 13.94 13.99 6,657 -0.02(-0.12%)
Sep 05, 2014 13.97 14.04 13.91 14.01 27,055 +0.01(+0.07%)
Sep 04, 2014 14.01 14.01 13.98 14.00 12,778 +0.00(+0.00%)
Sep 03, 2014 13.95 14.05 13.95 14.00 36,187 +0.05(+0.36%)
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.