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 (%)
Oct 30, 2015 10.88 11.05 10.76 10.97 72,402 +0.09(+0.83%)
Oct 29, 2015 10.95 11.02 10.85 10.88 47,699 -0.07(-0.68%)
Oct 28, 2015 11.10 11.14 10.91 10.96 52,283 -0.16(-1.48%)
Oct 27, 2015 11.25 11.32 11.09 11.12 57,551 -0.13(-1.16%)
Oct 26, 2015 11.38 11.41 11.25 11.25 16,279 -0.16(-1.40%)
Oct 23, 2015 11.53 11.53 11.33 11.41 15,263 -0.04(-0.35%)
Oct 22, 2015 11.62 11.72 11.44 11.45 18,193 -0.10(-0.87%)
Oct 21, 2015 11.69 11.93 11.51 11.55 17,087 -0.17(-1.45%)
Oct 20, 2015 11.52 11.78 11.52 11.72 10,826 +0.17(+1.47%)
Oct 19, 2015 11.41 11.70 11.41 11.55 19,558 +0.16(+1.40%)
Oct 16, 2015 11.36 11.68 11.31 11.39 21,883 -0.01(-0.09%)
Oct 15, 2015 11.53 11.60 11.26 11.40 49,018 -0.17(-1.47%)
Oct 14, 2015 11.65 11.79 11.45 11.57 25,428 -0.11(-0.94%)
Oct 13, 2015 11.51 11.74 11.51 11.68 19,735 +0.06(+0.52%)
Oct 12, 2015 11.64 11.86 11.61 11.62 18,135 +0.01(+0.09%)
Oct 09, 2015 11.68 11.90 11.59 11.61 199,129 -0.09(-0.77%)
Oct 08, 2015 11.58 11.81 11.58 11.70 8,696 +0.10(+0.86%)
Oct 07, 2015 11.46 11.68 11.46 11.60 10,558 +0.09(+0.78%)
Oct 06, 2015 11.26 11.69 11.26 11.51 44,898 +0.08(+0.70%)
Oct 05, 2015 11.19 11.48 11.19 11.43 20,603 +0.27(+2.42%)
Oct 02, 2015 11.11 11.36 11.06 11.16 40,694 -0.05(-0.45%)
Oct 01, 2015 11.03 11.28 11.03 11.21 45,031 +0.12(+1.08%)
Sep 30, 2015 11.03 11.20 10.86 11.09 86,362 +0.18(+1.65%)
Sep 29, 2015 11.34 11.41 10.85 10.91 134,232 -0.43(-3.79%)
Sep 28, 2015 11.75 11.86 11.28 11.34 97,566 -0.45(-3.82%)
Sep 25, 2015 11.85 12.09 11.76 11.79 44,129 +0.01(+0.08%)
Sep 24, 2015 11.79 11.95 11.76 11.78 47,393 -0.07(-0.59%)
Sep 23, 2015 11.98 12.02 11.81 11.85 59,838 -0.14(-1.17%)
Sep 22, 2015 12.01 12.11 11.91 11.99 37,962 -0.11(-0.91%)
Sep 21, 2015 12.26 12.28 12.05 12.10 23,568 -0.11(-0.90%)
Sep 18, 2015 12.11 12.25 12.11 12.21 24,976 -0.04(-0.33%)
Sep 17, 2015 12.30 12.33 12.17 12.25 13,507 +0.02(+0.16%)
Sep 16, 2015 12.31 12.50 12.23 12.23 26,507 -0.12(-0.97%)
Sep 15, 2015 12.25 12.45 12.25 12.35 17,156 +0.10(+0.82%)
Sep 14, 2015 12.36 12.36 12.20 12.25 15,145 -0.04(-0.33%)
Sep 11, 2015 12.25 12.33 12.16 12.29 21,618 +0.01(+0.08%)
Sep 10, 2015 12.15 12.33 12.15 12.28 21,576 +0.14(+1.15%)
Sep 09, 2015 12.27 12.27 12.12 12.14 21,716 -0.07(-0.57%)
Sep 08, 2015 12.37 12.37 12.18 12.21 13,535 -0.04(-0.33%)
Sep 04, 2015 12.21 12.25 12.25 12.25 19,300 -0.07(-0.57%)
Sep 03, 2015 12.37 12.49 12.25 12.32 25,326 +0.05(+0.41%)
Sep 02, 2015 12.38 12.48 12.21 12.27 17,075 -0.07(-0.57%)
Sep 01, 2015 12.02 12.37 12.02 12.34 62,608 +0.13(+1.06%)
Aug 31, 2015 12.38 12.40 12.14 12.21 37,281 -0.17(-1.37%)
Aug 28, 2015 12.16 12.49 12.16 12.38 36,304 +0.22(+1.81%)
Aug 27, 2015 12.06 12.18 12.00 12.16 61,937 +0.10(+0.83%)
Aug 26, 2015 12.06 12.06 11.90 12.06 44,435 +0.12(+1.01%)
Aug 25, 2015 12.13 12.13 11.88 11.94 57,944 +0.09(+0.76%)
Aug 24, 2015 12.02 12.14 11.83 11.85 24,739 -0.37(-3.07%)
Aug 21, 2015 12.63 12.67 12.02 12.22 47,275 -0.41(-3.21%)
Aug 20, 2015 12.74 12.74 12.57 12.63 18,343 -0.14(-1.10%)
Aug 19, 2015 12.72 12.77 12.69 12.77 17,269 -0.02(-0.16%)
Aug 18, 2015 12.79 12.80 12.65 12.79 45,562 -0.01(-0.08%)
Aug 17, 2015 12.75 12.80 12.73 12.80 31,611 +0.00(+0.00%)
Aug 14, 2015 12.76 12.80 12.70 12.80 38,600 +0.00(+0.00%)
Aug 13, 2015 12.77 12.80 12.75 12.80 24,020 +0.06(+0.47%)
Aug 12, 2015 12.71 12.81 12.68 12.74 128,533 -0.03(-0.23%)
Aug 11, 2015 12.65 12.79 12.65 12.77 23,535 +0.05(+0.39%)
Aug 10, 2015 12.79 12.79 12.60 12.72 35,342 -0.07(-0.55%)
Aug 07, 2015 12.71 12.79 12.65 12.79 17,103 +0.04(+0.31%)
Aug 06, 2015 12.72 12.78 12.65 12.75 18,233 +0.06(+0.47%)
Aug 05, 2015 12.64 12.82 12.58 12.69 31,102 -0.03(-0.24%)
Aug 04, 2015 12.43 12.98 12.43 12.72 112,193 +0.14(+1.11%)
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.