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 (%)
Dec 31, 2015 9.930 9.830 9.830 9.830 96,500 -0.15(-1.50%)
Dec 30, 2015 9.750 9.990 9.670 9.980 56,704 +0.17(+1.68%)
Dec 29, 2015 9.700 9.840 9.680 9.815 54,635 +0.25(+2.67%)
Dec 28, 2015 9.880 9.880 9.520 9.560 66,885 -0.35(-3.53%)
Dec 24, 2015 9.890 9.910 9.910 9.910 77,400 -0.05(-0.50%)
Dec 23, 2015 9.930 10.09 9.830 9.960 54,553 +0.03(+0.30%)
Dec 22, 2015 9.730 9.980 9.550 9.930 35,888 +0.13(+1.33%)
Dec 21, 2015 9.810 9.832 9.671 9.800 33,806 -0.01(-0.10%)
Dec 18, 2015 9.840 9.895 9.600 9.810 45,242 -0.10(-1.01%)
Dec 17, 2015 10.19 10.19 9.850 9.910 40,138 -0.32(-3.13%)
Dec 16, 2015 10.29 10.32 10.15 10.23 34,986 -0.10(-0.97%)
Dec 15, 2015 10.14 10.35 9.950 10.33 26,290 +0.19(+1.87%)
Dec 14, 2015 9.910 10.17 9.560 10.14 109,329 +0.20(+2.01%)
Dec 11, 2015 9.900 10.16 9.850 9.940 36,068 -0.14(-1.39%)
Dec 10, 2015 10.19 10.25 10.05 10.08 30,358 -0.13(-1.32%)
Dec 09, 2015 10.41 10.41 10.06 10.21 76,204 -0.18(-1.68%)
Dec 08, 2015 10.25 10.50 10.25 10.39 29,093 +0.12(+1.17%)
Dec 07, 2015 10.56 10.67 10.25 10.27 27,709 -0.32(-3.02%)
Dec 04, 2015 10.55 10.79 10.55 10.59 15,859 +0.03(+0.28%)
Dec 03, 2015 10.63 10.79 10.56 10.56 64,241 -0.06(-0.56%)
Dec 02, 2015 10.89 10.92 10.50 10.62 28,740 -0.18(-1.67%)
Dec 01, 2015 10.81 10.99 10.79 10.80 30,260 -0.07(-0.64%)
Nov 30, 2015 10.35 10.87 10.35 10.87 55,172 +0.29(+2.74%)
Nov 27, 2015 10.22 10.67 10.22 10.58 60,948 +0.38(+3.73%)
Nov 25, 2015 10.15 10.20 10.20 10.20 40,500 +0.08(+0.79%)
Nov 24, 2015 10.12 10.22 10.00 10.12 66,304 -0.01(-0.10%)
Nov 23, 2015 10.14 10.17 10.08 10.13 39,817 +0.04(+0.40%)
Nov 20, 2015 10.31 10.37 10.08 10.09 33,275 -0.15(-1.46%)
Nov 19, 2015 10.03 10.33 10.03 10.24 50,426 +0.17(+1.69%)
Nov 18, 2015 10.14 10.22 10.01 10.07 25,060 -0.08(-0.79%)
Nov 17, 2015 10.30 10.40 10.08 10.15 129,699 -0.20(-1.93%)
Nov 16, 2015 10.40 10.46 10.26 10.35 29,145 -0.04(-0.38%)
Nov 13, 2015 10.42 10.56 10.27 10.39 17,478 -0.02(-0.19%)
Nov 12, 2015 10.59 10.59 10.41 10.41 25,277 -0.20(-1.89%)
Nov 11, 2015 10.68 10.77 10.35 10.61 63,018 -0.02(-0.19%)
Nov 10, 2015 10.96 10.99 10.58 10.63 59,546 -0.32(-2.92%)
Nov 09, 2015 11.27 11.30 10.86 10.95 32,437 -0.43(-3.78%)
Nov 06, 2015 10.70 11.38 10.67 11.38 69,880 +0.69(+6.45%)
Nov 05, 2015 10.70 10.98 10.56 10.69 50,333 -0.01(-0.09%)
Nov 04, 2015 10.81 10.97 10.63 10.70 75,992 -0.09(-0.83%)
Nov 03, 2015 11.10 11.10 10.55 10.79 79,138 -0.17(-1.55%)
Nov 02, 2015 10.90 11.11 10.86 10.96 38,986 -0.01(-0.09%)
Oct 30, 2015 10.88 11.05 10.76 10.97 72,402 +0.09(+0.83%)
Oct 29, 2015 10.95 11.02 10.85 10.88 47,699 -0.07(-0.68%)
Oct 28, 2015 11.10 11.14 10.91 10.96 52,283 -0.16(-1.48%)
Oct 27, 2015 11.25 11.32 11.09 11.12 57,551 -0.13(-1.16%)
Oct 26, 2015 11.38 11.41 11.25 11.25 16,279 -0.16(-1.40%)
Oct 23, 2015 11.53 11.53 11.33 11.41 15,263 -0.04(-0.35%)
Oct 22, 2015 11.62 11.72 11.44 11.45 18,193 -0.10(-0.87%)
Oct 21, 2015 11.69 11.93 11.51 11.55 17,087 -0.17(-1.45%)
Oct 20, 2015 11.52 11.78 11.52 11.72 10,826 +0.17(+1.47%)
Oct 19, 2015 11.41 11.70 11.41 11.55 19,558 +0.16(+1.40%)
Oct 16, 2015 11.36 11.68 11.31 11.39 21,883 -0.01(-0.09%)
Oct 15, 2015 11.53 11.60 11.26 11.40 49,018 -0.17(-1.47%)
Oct 14, 2015 11.65 11.79 11.45 11.57 25,428 -0.11(-0.94%)
Oct 13, 2015 11.51 11.74 11.51 11.68 19,735 +0.06(+0.52%)
Oct 12, 2015 11.64 11.86 11.61 11.62 18,135 +0.01(+0.09%)
Oct 09, 2015 11.68 11.90 11.59 11.61 199,129 -0.09(-0.77%)
Oct 08, 2015 11.58 11.81 11.58 11.70 8,696 +0.10(+0.86%)
Oct 07, 2015 11.46 11.68 11.46 11.60 10,558 +0.09(+0.78%)
Oct 06, 2015 11.26 11.69 11.26 11.51 44,898 +0.08(+0.70%)
Oct 05, 2015 11.19 11.48 11.19 11.43 20,603 +0.27(+2.42%)
Oct 02, 2015 11.11 11.36 11.06 11.16 40,694 -0.05(-0.45%)
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.