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, 2016 11.06 11.11 11.03 11.03 46,719 -0.06(-0.54%)
Sep 29, 2016 11.03 11.10 11.00 11.09 25,110 +0.00(+0.00%)
Sep 28, 2016 11.04 11.10 10.91 11.09 25,172 +0.02(+0.18%)
Sep 27, 2016 10.98 11.11 10.95 11.07 19,556 -0.02(-0.18%)
Sep 26, 2016 10.85 11.12 10.85 11.09 41,093 +0.18(+1.65%)
Sep 23, 2016 10.92 10.99 10.85 10.91 21,528 +0.03(+0.28%)
Sep 22, 2016 10.77 10.88 10.77 10.88 27,987 +0.12(+1.12%)
Sep 21, 2016 10.76 10.82 10.66 10.76 25,198 +0.04(+0.37%)
Sep 20, 2016 10.92 10.92 10.70 10.72 18,990 -0.25(-2.28%)
Sep 19, 2016 10.82 11.03 10.82 10.97 17,026 +0.18(+1.67%)
Sep 16, 2016 10.69 10.97 10.65 10.79 46,417 +0.10(+0.94%)
Sep 15, 2016 10.67 10.80 10.55 10.69 92,431 +0.03(+0.28%)
Sep 14, 2016 10.74 10.93 10.60 10.66 50,805 -0.05(-0.47%)
Sep 13, 2016 10.88 10.88 10.68 10.71 32,069 -0.17(-1.56%)
Sep 12, 2016 10.82 11.06 10.75 10.88 28,708 -0.03(-0.27%)
Sep 09, 2016 11.05 11.16 10.90 10.91 41,769 -0.21(-1.89%)
Sep 08, 2016 11.18 11.24 11.03 11.12 37,350 -0.13(-1.16%)
Sep 07, 2016 11.24 11.29 11.14 11.25 29,024 -0.05(-0.44%)
Sep 06, 2016 11.38 11.39 11.22 11.30 38,586 -0.01(-0.09%)
Sep 02, 2016 11.48 11.31 11.31 11.31 22,900 -0.08(-0.70%)
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.