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%)
Sep 02, 2014 13.99 13.99 13.93 13.95 42,872 -0.04(-0.29%)
Aug 29, 2014 14.05 13.99 13.99 13.99 37,600 -0.01(-0.07%)
Aug 28, 2014 14.03 14.03 13.96 14.00 29,694 +0.01(+0.07%)
Aug 27, 2014 14.04 14.04 13.92 13.99 45,875 -0.02(-0.14%)
Aug 26, 2014 13.91 14.01 13.91 14.01 25,879 -0.00(-0.00%)
Aug 25, 2014 13.91 14.01 13.90 14.01 29,809 +0.04(+0.29%)
Aug 22, 2014 14.01 13.99 13.91 13.97 27,157 -0.02(-0.14%)
Aug 21, 2014 13.95 14.04 13.93 13.99 16,468 +0.01(+0.07%)
Aug 20, 2014 13.92 14.05 14.02 13.98 17,031 -0.04(-0.29%)
Aug 19, 2014 14.06 14.09 13.94 14.02 45,785 -0.02(-0.14%)
Aug 18, 2014 14.03 14.05 14.01 14.04 23,741 +0.05(+0.36%)
Aug 15, 2014 13.95 14.04 13.95 13.99 11,139 +0.00(+0.00%)
Aug 14, 2014 13.91 14.02 13.91 13.99 75,470 +0.00(+0.00%)
Aug 13, 2014 13.99 14.00 13.90 13.99 17,002 -0.01(-0.07%)
Aug 12, 2014 13.98 14.05 13.95 14.00 14,609 +0.03(+0.21%)
Aug 11, 2014 13.98 14.05 13.95 13.97 41,445 -0.02(-0.14%)
Aug 08, 2014 14.00 14.01 13.97 13.99 13,700 +0.05(+0.36%)
Aug 07, 2014 13.90 14.01 13.90 13.94 24,010 +0.08(+0.58%)
Aug 06, 2014 13.93 13.96 13.85 13.86 22,332 +0.01(+0.07%)
Aug 05, 2014 13.95 14.03 13.85 13.85 77,752 -0.10(-0.72%)
Aug 04, 2014 13.98 14.01 13.90 13.95 68,615 +0.03(+0.22%)
Aug 01, 2014 13.85 13.99 13.75 13.92 34,045 +0.12(+0.87%)
Jul 31, 2014 13.92 14.00 13.80 13.80 62,801 -0.22(-1.57%)
Jul 30, 2014 14.06 14.12 14.02 14.02 22,530 +0.05(+0.36%)
Jul 29, 2014 14.08 14.14 13.91 13.97 41,781 -0.09(-0.64%)
Jul 28, 2014 14.19 14.19 14.06 14.06 39,203 +0.00(+0.00%)
Jul 25, 2014 14.08 14.13 14.00 14.06 29,940 +0.01(+0.07%)
Jul 24, 2014 14.07 14.13 14.05 14.05 22,259 +0.00(+0.00%)
Jul 23, 2014 14.09 14.09 13.92 14.05 18,617 +0.05(+0.36%)
Jul 22, 2014 13.98 14.07 13.89 14.00 33,322 +0.05(+0.36%)
Jul 21, 2014 13.88 14.00 13.85 13.95 13,660 +0.00(+0.00%)
Jul 18, 2014 13.85 14.07 13.83 13.95 10,518 +0.06(+0.43%)
Jul 17, 2014 13.78 13.93 13.78 13.89 29,841 -0.01(-0.07%)
Jul 16, 2014 13.97 14.12 13.78 13.90 23,671 -0.00(-0.00%)
Jul 15, 2014 13.98 14.00 13.84 13.90 21,892 -0.01(-0.07%)
Jul 14, 2014 13.96 14.00 13.90 13.91 24,476 -0.08(-0.57%)
Jul 11, 2014 13.93 14.00 13.92 13.99 19,793 -0.02(-0.14%)
Jul 10, 2014 14.13 14.13 13.86 14.01 65,420 -0.01(-0.07%)
Jul 09, 2014 14.04 14.10 14.01 14.02 19,577 -0.10(-0.71%)
Jul 08, 2014 14.05 14.13 14.01 14.12 67,661 +0.07(+0.50%)
Jul 07, 2014 13.94 14.05 13.84 14.05 34,020 +0.11(+0.76%)
Jul 03, 2014 14.00 13.94 13.94 13.94 24,700 -0.01(-0.04%)
Jul 02, 2014 13.90 13.97 13.78 13.95 43,566 +0.10(+0.72%)
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.