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 (%)
Jul 31, 2015 12.58 12.58 12.33 12.38 40,024 -0.01(-0.08%)
Jul 30, 2015 12.42 12.75 12.38 12.39 43,542 +0.00(+0.00%)
Jul 29, 2015 12.31 12.76 12.30 12.39 55,570 +0.12(+0.98%)
Jul 28, 2015 12.21 12.50 12.12 12.27 56,712 +0.02(+0.16%)
Jul 27, 2015 12.44 12.52 12.20 12.25 44,625 -0.28(-2.23%)
Jul 24, 2015 12.88 12.88 12.41 12.53 45,082 -0.32(-2.45%)
Jul 23, 2015 12.88 13.03 12.81 12.85 30,071 -0.08(-0.66%)
Jul 22, 2015 13.02 13.03 12.85 12.93 31,117 -0.09(-0.69%)
Jul 21, 2015 13.15 13.15 12.99 13.02 17,457 -0.06(-0.46%)
Jul 20, 2015 13.08 13.12 12.95 13.08 47,098 -0.12(-0.91%)
Jul 17, 2015 13.20 13.30 13.10 13.20 69,118 +0.05(+0.38%)
Jul 16, 2015 13.30 13.30 13.09 13.15 61,178 +0.10(+0.77%)
Jul 15, 2015 13.06 13.13 12.96 13.05 68,100 +0.06(+0.46%)
Jul 14, 2015 13.06 13.15 12.97 12.99 33,870 +0.01(+0.08%)
Jul 13, 2015 13.11 13.16 12.96 12.98 38,839 -0.04(-0.31%)
Jul 10, 2015 13.18 13.18 12.90 13.02 40,622 +0.09(+0.70%)
Jul 09, 2015 13.02 13.02 12.87 12.93 25,835 -0.05(-0.39%)
Jul 08, 2015 12.94 13.00 12.90 12.98 59,189 -0.04(-0.31%)
Jul 07, 2015 13.00 13.02 12.85 13.02 64,458 +0.03(+0.23%)
Jul 06, 2015 12.96 13.05 12.83 12.99 47,811 -0.01(-0.08%)
Jul 02, 2015 13.01 13.00 13.00 13.00 31,500 +0.02(+0.15%)
Jul 01, 2015 12.73 12.99 12.67 12.98 32,930 +0.33(+2.61%)
Jun 30, 2015 12.88 12.92 12.65 12.65 51,864 -0.27(-2.09%)
Jun 29, 2015 12.91 12.96 12.85 12.92 74,418 +0.01(+0.08%)
Jun 26, 2015 13.05 13.20 12.86 12.91 74,685 +0.00(+0.00%)
Jun 25, 2015 12.73 12.91 12.66 12.91 67,824 +0.18(+1.41%)
Jun 24, 2015 13.00 13.03 12.67 12.73 51,138 -0.23(-1.77%)
Jun 23, 2015 12.98 13.06 12.84 12.96 48,640 -0.02(-0.15%)
Jun 22, 2015 13.04 13.04 12.95 12.98 24,832 -0.01(-0.08%)
Jun 19, 2015 13.00 13.04 12.89 12.99 18,693 -0.01(-0.08%)
Jun 18, 2015 13.00 13.10 12.71 13.00 50,706 +0.11(+0.85%)
Jun 17, 2015 12.99 13.10 12.88 12.89 40,458 -0.09(-0.69%)
Jun 16, 2015 12.95 13.14 12.86 12.98 25,980 -0.01(-0.08%)
Jun 15, 2015 13.03 13.15 12.95 12.99 48,227 +0.00(+0.00%)
Jun 12, 2015 13.05 13.09 12.96 12.99 36,422 -0.04(-0.31%)
Jun 11, 2015 13.15 13.15 12.98 13.03 48,157 -0.01(-0.04%)
Jun 10, 2015 12.90 13.10 12.90 13.04 36,659 +0.12(+0.93%)
Jun 09, 2015 12.95 12.99 12.72 12.91 41,537 -0.04(-0.27%)
Jun 08, 2015 13.04 13.18 12.90 12.95 39,741 -0.17(-1.30%)
Jun 05, 2015 13.23 13.23 13.05 13.12 48,506 -0.03(-0.23%)
Jun 04, 2015 13.31 13.31 13.12 13.15 58,849 -0.12(-0.90%)
Jun 03, 2015 13.31 13.31 13.22 13.27 46,556 +0.00(+0.00%)
Jun 02, 2015 13.31 13.35 13.24 13.27 51,274 -0.02(-0.15%)
Jun 01, 2015 13.34 13.45 13.25 13.29 48,715 +0.04(+0.30%)
May 29, 2015 13.20 13.35 13.20 13.25 69,346 -0.03(-0.23%)
May 28, 2015 13.30 13.33 13.25 13.28 97,029 -0.02(-0.15%)
May 27, 2015 13.30 13.30 13.25 13.30 67,806 +0.00(+0.00%)
May 26, 2015 13.37 13.47 13.25 13.30 42,153 +0.00(+0.00%)
May 22, 2015 13.35 13.30 13.30 13.30 36,200 +0.00(+0.00%)
May 21, 2015 13.20 13.39 13.14 13.30 65,347 +0.06(+0.45%)
May 20, 2015 13.30 13.32 13.05 13.24 57,636 -0.11(-0.82%)
May 19, 2015 13.30 13.35 13.25 13.35 47,731 +0.06(+0.45%)
May 18, 2015 13.40 13.47 13.29 13.29 41,602 +0.07(+0.53%)
May 15, 2015 13.30 13.42 13.22 13.22 95,869 -0.04(-0.30%)
May 14, 2015 13.26 13.32 13.20 13.26 25,357 -0.03(-0.22%)
May 13, 2015 13.30 13.30 13.22 13.29 27,911 -0.01(-0.08%)
May 12, 2015 13.26 13.40 13.20 13.30 68,919 +0.04(+0.30%)
May 11, 2015 13.32 13.46 13.25 13.26 82,322 -0.00(-0.00%)
May 08, 2015 13.30 13.45 13.21 13.26 33,518 -0.01(-0.07%)
May 07, 2015 13.29 13.31 13.23 13.27 39,489 -0.04(-0.30%)
May 06, 2015 13.36 13.43 13.22 13.31 10,099 +0.02(+0.15%)
May 05, 2015 13.44 13.44 13.21 13.29 26,238 -0.11(-0.82%)
May 04, 2015 13.50 13.50 13.26 13.40 24,755 -0.05(-0.37%)
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.