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 29, 2016 10.00 10.00 9.800 9.880 17,788 -0.15(-1.50%)
Apr 28, 2016 9.880 10.05 9.850 10.03 20,958 +0.04(+0.40%)
Apr 27, 2016 9.830 10.03 9.830 9.990 22,525 +0.15(+1.52%)
Apr 26, 2016 9.810 10.03 9.750 9.840 23,741 +0.04(+0.41%)
Apr 25, 2016 9.820 9.960 9.750 9.800 22,987 -0.07(-0.71%)
Apr 22, 2016 9.840 9.880 9.750 9.870 11,215 -0.01(-0.10%)
Apr 21, 2016 9.860 9.970 9.810 9.880 12,249 -0.01(-0.10%)
Apr 20, 2016 9.860 9.950 9.800 9.890 25,391 -0.01(-0.10%)
Apr 19, 2016 10.02 10.06 9.850 9.900 16,347 -0.11(-1.10%)
Apr 18, 2016 10.16 10.32 10.01 10.01 48,777 -0.19(-1.86%)
Apr 15, 2016 10.15 10.25 10.14 10.20 31,205 +0.06(+0.59%)
Apr 14, 2016 10.21 10.23 10.05 10.14 24,202 -0.02(-0.20%)
Apr 13, 2016 9.950 10.20 9.940 10.16 39,521 +0.14(+1.40%)
Apr 12, 2016 10.00 10.06 9.930 10.02 19,549 +0.07(+0.70%)
Apr 11, 2016 10.01 10.06 9.890 9.950 14,388 +0.03(+0.30%)
Apr 08, 2016 10.05 10.05 9.890 9.920 12,692 -0.07(-0.70%)
Apr 07, 2016 9.960 10.03 9.950 9.990 39,393 -0.04(-0.40%)
Apr 06, 2016 9.940 10.04 9.890 10.03 15,710 +0.06(+0.60%)
Apr 05, 2016 9.970 10.04 9.830 9.970 19,119 -0.05(-0.50%)
Apr 04, 2016 9.960 10.09 9.910 10.02 24,630 -0.02(-0.20%)
Apr 01, 2016 9.910 10.04 9.910 10.04 28,257 +0.01(+0.10%)
Mar 31, 2016 9.980 10.03 9.780 10.03 41,829 +0.07(+0.70%)
Mar 30, 2016 9.960 10.00 9.847 9.960 35,377 +0.06(+0.61%)
Mar 29, 2016 9.920 10.00 9.700 9.900 46,015 -0.16(-1.59%)
Mar 28, 2016 9.550 10.06 9.550 10.06 30,441 +0.55(+5.78%)
Mar 24, 2016 9.260 9.510 9.510 9.510 12,800 -0.01(-0.11%)
Mar 23, 2016 9.360 9.620 9.335 9.520 34,948 +0.14(+1.49%)
Mar 22, 2016 9.450 9.530 9.265 9.380 18,056 -0.13(-1.37%)
Mar 21, 2016 9.460 9.700 9.460 9.510 16,251 -0.09(-0.94%)
Mar 18, 2016 9.460 9.630 9.410 9.600 21,832 +0.17(+1.80%)
Mar 17, 2016 9.330 9.500 9.250 9.430 24,641 +0.12(+1.29%)
Mar 16, 2016 9.280 9.450 9.210 9.310 11,358 +0.06(+0.65%)
Mar 15, 2016 9.280 9.360 9.210 9.250 25,941 -0.14(-1.49%)
Mar 14, 2016 9.380 9.540 9.375 9.390 18,715 -0.13(-1.37%)
Mar 11, 2016 9.550 9.645 9.500 9.520 18,833 +0.07(+0.74%)
Mar 10, 2016 9.510 9.663 9.390 9.450 29,447 -0.06(-0.63%)
Mar 09, 2016 9.420 9.670 9.300 9.510 53,991 +0.19(+2.04%)
Mar 08, 2016 9.240 9.390 9.130 9.320 73,291 +0.04(+0.43%)
Mar 07, 2016 8.880 9.340 8.820 9.280 36,570 +0.33(+3.69%)
Mar 04, 2016 8.630 8.820 8.630 8.950 34,176 +0.38(+4.43%)
Mar 03, 2016 8.400 8.670 8.392 8.570 39,925 +0.16(+1.90%)
Mar 02, 2016 8.310 8.440 8.110 8.410 51,781 +0.13(+1.57%)
Mar 01, 2016 8.110 8.340 8.000 8.280 25,619 +0.21(+2.60%)
Feb 29, 2016 8.210 8.340 8.040 8.070 87,997 -0.12(-1.47%)
Feb 26, 2016 8.150 8.320 8.150 8.190 32,726 +0.07(+0.86%)
Feb 25, 2016 8.060 8.230 8.000 8.120 46,572 +0.08(+1.00%)
Feb 24, 2016 7.860 8.040 7.860 8.040 36,146 +0.13(+1.64%)
Feb 23, 2016 7.870 7.940 7.870 7.910 47,655 +0.05(+0.64%)
Feb 22, 2016 8.150 8.150 7.860 7.860 107,866 -0.27(-3.32%)
Feb 19, 2016 8.310 8.440 8.100 8.130 66,162 -0.18(-2.17%)
Feb 18, 2016 8.160 8.380 8.050 8.310 72,217 -0.05(-0.60%)
Feb 17, 2016 8.250 8.389 8.250 8.360 40,486 +0.12(+1.46%)
Feb 16, 2016 8.420 8.685 8.240 8.240 71,077 -0.18(-2.14%)
Feb 12, 2016 8.360 8.420 8.420 8.420 25,100 +0.10(+1.20%)
Feb 11, 2016 8.250 8.380 8.250 8.320 80,833 -0.06(-0.72%)
Feb 10, 2016 8.380 8.422 8.255 8.380 74,518 +0.01(+0.12%)
Feb 09, 2016 8.350 8.382 8.250 8.370 160,239 -0.01(-0.12%)
Feb 08, 2016 8.610 8.648 8.370 8.380 32,225 -0.28(-3.23%)
Feb 05, 2016 8.830 8.990 8.660 8.660 29,200 -0.16(-1.81%)
Feb 04, 2016 8.830 8.980 8.651 8.820 32,909 +0.02(+0.23%)
Feb 03, 2016 8.690 8.890 8.600 8.800 21,893 +0.12(+1.38%)
Feb 02, 2016 8.640 8.750 8.640 8.680 17,305 +0.02(+0.23%)
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.