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, 2017 13.85 13.85 13.70 13.75 66,401 +0.00(+0.00%)
Mar 30, 2017 13.80 14.10 13.75 13.75 118,607 -0.05(-0.36%)
Mar 29, 2017 13.40 13.80 13.25 13.80 95,584 +0.40(+2.99%)
Mar 28, 2017 13.25 13.40 13.15 13.40 50,185 +0.20(+1.52%)
Mar 27, 2017 13.25 13.35 13.10 13.20 32,680 -0.10(-0.75%)
Mar 24, 2017 13.40 13.45 13.15 13.30 38,669 -0.05(-0.37%)
Mar 23, 2017 13.45 13.70 13.25 13.35 52,806 +0.05(+0.38%)
Mar 22, 2017 13.35 13.38 13.25 13.30 42,848 +0.00(+0.00%)
Mar 21, 2017 13.50 13.50 13.10 13.30 74,120 -0.20(-1.48%)
Mar 20, 2017 13.55 13.55 13.45 13.50 45,141 +0.00(+0.00%)
Mar 17, 2017 13.45 13.60 13.40 13.50 84,359 +0.05(+0.37%)
Mar 16, 2017 13.45 13.60 13.35 13.45 71,326 +0.10(+0.75%)
Mar 15, 2017 13.10 13.70 13.10 13.35 130,286 +0.25(+1.91%)
Mar 14, 2017 13.15 13.30 12.95 13.10 221,352 +0.00(+0.00%)
Mar 13, 2017 12.85 13.15 12.78 13.10 141,324 +0.40(+3.15%)
Mar 10, 2017 12.90 12.90 12.55 12.70 106,934 -0.10(-0.78%)
Mar 09, 2017 13.25 13.38 12.45 12.80 181,938 -0.35(-2.66%)
Mar 08, 2017 13.10 13.30 13.00 13.15 128,818 +0.08(+0.57%)
Mar 07, 2017 12.80 13.07 12.80 13.07 33,897 +0.22(+1.75%)
Mar 06, 2017 12.80 13.05 12.65 12.85 66,660 -0.25(-1.91%)
Mar 03, 2017 13.00 13.10 12.90 13.10 55,519 +0.10(+0.77%)
Mar 02, 2017 12.90 13.10 12.70 13.00 148,734 +0.20(+1.56%)
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.