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 (%)
Apr 30, 2015 13.33 13.51 13.29 13.42 45,528 +0.09(+0.68%)
Apr 29, 2015 13.32 13.34 13.23 13.33 14,489 +0.01(+0.08%)
Apr 28, 2015 13.34 13.34 13.20 13.32 29,792 +0.04(+0.30%)
Apr 27, 2015 13.39 13.54 13.21 13.28 27,938 -0.08(-0.60%)
Apr 24, 2015 13.35 13.37 13.20 13.36 17,696 +0.01(+0.07%)
Apr 23, 2015 13.27 13.37 13.27 13.35 7,669 +0.07(+0.53%)
Apr 22, 2015 13.37 13.38 13.21 13.28 15,048 -0.07(-0.52%)
Apr 21, 2015 13.22 13.37 13.12 13.35 44,459 +0.18(+1.37%)
Apr 20, 2015 13.24 13.37 13.14 13.17 26,749 -0.08(-0.60%)
Apr 17, 2015 13.28 13.36 13.17 13.25 30,917 -0.05(-0.38%)
Apr 16, 2015 13.31 13.36 13.20 13.30 32,499 +0.15(+1.14%)
Apr 15, 2015 13.27 13.60 13.12 13.15 50,011 -0.12(-0.90%)
Apr 14, 2015 13.22 13.34 13.03 13.27 34,527 +0.07(+0.53%)
Apr 13, 2015 13.20 13.34 13.10 13.20 38,578 +0.13(+0.99%)
Apr 10, 2015 13.38 13.40 13.01 13.07 26,060 -0.23(-1.73%)
Apr 09, 2015 13.20 13.40 13.13 13.30 37,021 +0.07(+0.53%)
Apr 08, 2015 13.40 13.40 13.23 13.23 23,377 -0.15(-1.12%)
Apr 07, 2015 13.40 13.40 13.25 13.38 20,526 +0.02(+0.15%)
Apr 06, 2015 13.39 13.40 13.27 13.36 65,203 +0.01(+0.07%)
Apr 02, 2015 13.25 13.35 13.35 13.35 14,200 +0.16(+1.21%)
Apr 01, 2015 13.18 13.30 13.08 13.19 38,145 +0.09(+0.69%)
Mar 31, 2015 13.25 13.25 13.08 13.10 33,481 -0.15(-1.13%)
Mar 30, 2015 13.23 13.25 13.08 13.25 17,026 +0.13(+0.99%)
Mar 27, 2015 13.10 13.29 13.06 13.12 10,860 -0.17(-1.28%)
Mar 26, 2015 13.19 13.40 13.10 13.29 72,959 +0.10(+0.76%)
Mar 25, 2015 13.22 13.33 13.12 13.19 26,797 -0.11(-0.83%)
Mar 24, 2015 13.26 13.37 13.12 13.30 34,584 -0.08(-0.60%)
Mar 23, 2015 13.30 13.43 13.27 13.38 32,472 +0.08(+0.60%)
Mar 20, 2015 13.23 13.38 13.13 13.30 44,580 +0.10(+0.76%)
Mar 19, 2015 13.23 13.23 13.08 13.20 8,691 -0.02(-0.15%)
Mar 18, 2015 13.25 13.28 13.17 13.22 12,397 +0.02(+0.15%)
Mar 17, 2015 13.14 13.33 13.08 13.20 19,052 +0.12(+0.92%)
Mar 16, 2015 13.30 13.30 12.95 13.08 74,474 -0.21(-1.58%)
Mar 13, 2015 13.34 13.47 13.17 13.29 40,177 +0.00(+0.00%)
Mar 12, 2015 13.25 13.30 13.13 13.29 17,760 +0.09(+0.68%)
Mar 11, 2015 13.22 13.48 13.13 13.20 15,996 -0.02(-0.11%)
Mar 10, 2015 13.15 13.36 13.10 13.21 27,048 -0.07(-0.56%)
Mar 09, 2015 13.33 13.49 13.12 13.29 29,376 -0.04(-0.30%)
Mar 06, 2015 13.40 13.43 13.29 13.33 31,361 -0.06(-0.45%)
Mar 05, 2015 13.28 13.41 13.20 13.39 15,442 +0.11(+0.83%)
Mar 04, 2015 13.38 13.36 12.96 13.28 39,936 -0.08(-0.60%)
Mar 03, 2015 13.35 13.44 13.06 13.36 37,280 -0.08(-0.60%)
Mar 02, 2015 13.51 13.51 13.18 13.44 78,701 -0.05(-0.37%)
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%)
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.