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 (%)
May 30, 2014 13.88 13.94 13.67 13.92 65,069 +0.04(+0.29%)
May 29, 2014 13.89 13.94 13.83 13.88 33,913 +0.05(+0.36%)
May 28, 2014 13.81 13.97 13.55 13.83 65,723 +0.06(+0.44%)
May 27, 2014 13.64 13.77 13.64 13.77 55,775 +0.11(+0.81%)
May 23, 2014 13.46 13.66 13.66 13.66 85,700 +0.15(+1.11%)
May 22, 2014 13.42 13.55 13.36 13.51 74,635 +0.05(+0.37%)
May 21, 2014 13.35 13.46 13.31 13.46 38,075 +0.03(+0.22%)
May 20, 2014 13.47 13.49 13.36 13.43 23,104 +0.04(+0.30%)
May 19, 2014 13.32 13.44 13.31 13.39 45,887 +0.09(+0.68%)
May 16, 2014 13.31 13.35 13.20 13.30 109,326 -0.05(-0.37%)
May 15, 2014 13.31 13.38 13.27 13.35 63,919 +0.04(+0.30%)
May 14, 2014 13.45 13.48 13.31 13.31 71,613 -0.13(-0.97%)
May 13, 2014 13.55 13.55 13.43 13.44 54,790 -0.04(-0.30%)
May 12, 2014 13.59 13.60 13.48 13.48 57,063 -0.07(-0.52%)
May 09, 2014 13.69 13.69 13.43 13.55 188,864 -0.05(-0.37%)
May 08, 2014 13.55 13.62 13.51 13.60 43,970 +0.04(+0.29%)
May 07, 2014 13.52 13.62 13.48 13.56 61,884 +0.10(+0.74%)
May 06, 2014 13.50 13.62 13.39 13.46 71,567 -0.22(-1.61%)
May 05, 2014 13.75 13.79 13.55 13.68 37,627 -0.07(-0.51%)
May 02, 2014 13.63 13.80 13.51 13.75 47,254 +0.23(+1.70%)
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.