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 (%)
Jun 30, 2016 10.31 10.35 10.20 10.26 36,045 -0.14(-1.35%)
Jun 29, 2016 10.27 10.52 10.16 10.40 31,231 +0.21(+2.06%)
Jun 28, 2016 10.06 10.35 10.06 10.19 14,003 +0.24(+2.41%)
Jun 27, 2016 10.30 10.49 9.940 9.950 107,145 -0.46(-4.42%)
Jun 24, 2016 10.39 10.75 10.24 10.41 39,743 -0.24(-2.25%)
Jun 23, 2016 10.78 10.78 10.50 10.65 15,146 +0.06(+0.57%)
Jun 22, 2016 10.70 10.75 10.58 10.59 40,481 +0.01(+0.09%)
Jun 21, 2016 10.62 10.67 10.42 10.58 9,577 -0.21(-1.95%)
Jun 20, 2016 10.60 10.99 10.42 10.79 86,122 +0.28(+2.66%)
Jun 17, 2016 10.41 10.55 10.36 10.51 15,483 +0.05(+0.48%)
Jun 16, 2016 10.33 10.59 10.25 10.46 22,215 -0.08(-0.76%)
Jun 15, 2016 10.52 10.69 10.30 10.54 14,973 +0.00(+0.00%)
Jun 14, 2016 10.59 10.59 10.39 10.54 34,272 -0.03(-0.28%)
Jun 13, 2016 10.44 10.68 10.35 10.57 17,114 +0.07(+0.67%)
Jun 10, 2016 10.63 10.73 10.30 10.50 46,265 -0.23(-2.14%)
Jun 09, 2016 10.69 10.86 10.63 10.73 28,626 -0.04(-0.37%)
Jun 08, 2016 10.50 10.82 10.41 10.77 40,871 +0.16(+1.51%)
Jun 07, 2016 10.54 10.68 10.47 10.61 20,996 +0.01(+0.09%)
Jun 06, 2016 10.53 10.63 10.45 10.60 14,686 +0.06(+0.57%)
Jun 03, 2016 10.63 10.65 10.50 10.54 30,824 -0.03(-0.28%)
Jun 02, 2016 10.35 10.60 10.35 10.57 27,005 +0.30(+2.92%)
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.