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 (%)
Feb 27, 2015 13.10 13.49 13.05 13.49 120,773 +0.34(+2.59%)
Feb 26, 2015 13.09 13.15 12.96 13.15 30,410 +0.06(+0.46%)
Feb 25, 2015 13.05 13.15 12.95 13.09 60,418 +0.10(+0.77%)
Feb 24, 2015 12.98 13.05 12.94 12.99 80,116 +0.07(+0.54%)
Feb 23, 2015 12.90 12.93 12.82 12.92 30,220 +0.02(+0.16%)
Feb 20, 2015 12.85 12.94 12.76 12.90 55,897 +0.06(+0.47%)
Feb 19, 2015 12.79 12.84 12.69 12.84 25,517 +0.09(+0.71%)
Feb 18, 2015 12.58 12.76 12.54 12.75 71,111 +0.19(+1.51%)
Feb 17, 2015 12.73 12.73 12.47 12.56 22,259 -0.25(-1.95%)
Feb 13, 2015 12.80 12.81 12.81 12.81 29,800 +0.04(+0.31%)
Feb 12, 2015 12.55 12.78 12.50 12.77 36,760 +0.30(+2.41%)
Feb 11, 2015 12.49 12.59 12.35 12.47 34,329 -0.20(-1.58%)
Feb 10, 2015 12.39 12.67 12.31 12.67 71,179 +0.36(+2.92%)
Feb 09, 2015 12.34 12.34 12.17 12.31 45,417 +0.01(+0.08%)
Feb 06, 2015 12.34 12.41 12.26 12.30 54,516 +0.05(+0.41%)
Feb 05, 2015 12.28 12.35 12.18 12.25 51,472 +0.06(+0.49%)
Feb 04, 2015 12.21 12.38 12.07 12.19 46,219 -0.01(-0.08%)
Feb 03, 2015 12.09 12.24 12.06 12.20 40,465 +0.08(+0.66%)
Feb 02, 2015 12.19 12.24 12.09 12.12 31,047 +0.01(+0.08%)
Jan 30, 2015 12.13 12.25 12.05 12.11 62,087 -0.14(-1.14%)
Jan 29, 2015 12.26 12.26 12.11 12.25 16,126 +0.05(+0.41%)
Jan 28, 2015 12.25 12.26 12.15 12.20 23,562 -0.01(-0.08%)
Jan 27, 2015 12.13 12.30 12.13 12.21 24,228 +0.01(+0.08%)
Jan 26, 2015 12.23 12.25 12.11 12.20 20,521 -0.04(-0.33%)
Jan 23, 2015 12.25 12.25 12.10 12.24 49,173 +0.00(+0.00%)
Jan 22, 2015 12.28 12.39 12.22 12.24 20,854 -0.01(-0.08%)
Jan 21, 2015 12.26 12.26 12.10 12.25 29,676 -0.08(-0.65%)
Jan 20, 2015 12.33 12.33 12.06 12.33 24,186 +0.08(+0.65%)
Jan 16, 2015 12.30 12.33 12.12 12.25 55,174 -0.05(-0.41%)
Jan 15, 2015 12.33 12.33 12.25 12.30 32,789 -0.03(-0.24%)
Jan 14, 2015 12.42 12.42 12.25 12.33 52,844 -0.16(-1.28%)
Jan 13, 2015 12.44 12.60 12.28 12.49 21,535 -0.01(-0.08%)
Jan 12, 2015 12.65 12.65 12.42 12.50 39,555 -0.14(-1.11%)
Jan 09, 2015 12.70 12.85 12.59 12.64 44,587 -0.01(-0.08%)
Jan 08, 2015 12.79 12.80 12.58 12.65 20,378 -0.05(-0.39%)
Jan 07, 2015 12.47 12.73 12.45 12.70 53,753 +0.25(+2.01%)
Jan 06, 2015 12.48 12.48 12.35 12.45 29,398 -0.01(-0.08%)
Jan 05, 2015 12.46 12.49 12.26 12.46 24,530 +0.20(+1.63%)
Jan 02, 2015 12.24 12.64 12.16 12.26 37,779 +0.15(+1.24%)
Dec 31, 2014 12.25 12.11 12.11 12.11 109,500 -0.14(-1.14%)
Dec 30, 2014 12.20 12.29 12.15 12.25 70,513 -0.09(-0.73%)
Dec 29, 2014 12.10 12.36 12.05 12.34 78,209 +0.08(+0.65%)
Dec 26, 2014 12.34 12.47 12.26 12.26 99,808 -0.09(-0.73%)
Dec 24, 2014 12.30 12.35 12.35 12.35 33,000 -0.05(-0.40%)
Dec 23, 2014 12.42 12.43 12.18 12.40 57,482 -0.06(-0.48%)
Dec 22, 2014 12.66 12.66 12.15 12.46 87,005 -0.11(-0.88%)
Dec 19, 2014 12.55 12.85 12.55 12.57 51,038 +0.06(+0.48%)
Dec 18, 2014 12.44 12.65 12.26 12.51 32,789 +0.20(+1.62%)
Dec 17, 2014 12.32 12.65 12.20 12.31 14,161 +0.05(+0.41%)
Dec 16, 2014 12.21 12.27 11.98 12.26 114,387 +0.01(+0.08%)
Dec 15, 2014 12.33 12.57 12.24 12.25 25,937 -0.05(-0.41%)
Dec 12, 2014 12.57 12.57 12.25 12.30 55,703 -0.26(-2.07%)
Dec 11, 2014 12.41 12.75 12.41 12.56 22,359 +0.23(+1.87%)
Dec 10, 2014 12.67 12.87 12.32 12.33 22,758 -0.34(-2.68%)
Dec 09, 2014 12.60 12.78 12.45 12.67 56,472 +0.00(+0.00%)
Dec 08, 2014 13.02 13.09 12.61 12.67 57,175 -0.31(-2.39%)
Dec 05, 2014 13.04 13.07 12.86 12.98 15,406 +0.05(+0.39%)
Dec 04, 2014 13.08 13.10 12.93 12.93 30,131 -0.07(-0.54%)
Dec 03, 2014 13.03 13.18 13.00 13.00 29,223 +0.02(+0.16%)
Dec 02, 2014 12.99 13.05 12.90 12.98 29,660 +0.08(+0.62%)
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.