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 (%)
Nov 28, 2014 13.40 13.40 13.05 13.39 25,165 +0.13(+0.98%)
Nov 26, 2014 13.20 13.26 13.26 13.26 51,500 +0.07(+0.53%)
Nov 25, 2014 13.04 13.20 12.83 13.19 57,660 +0.22(+1.70%)
Nov 24, 2014 13.10 13.10 12.86 12.97 29,782 -0.09(-0.69%)
Nov 21, 2014 13.10 13.10 12.99 13.06 32,877 +0.06(+0.46%)
Nov 20, 2014 13.06 13.11 12.94 13.00 36,617 -0.15(-1.14%)
Nov 19, 2014 13.07 13.17 12.96 13.15 31,251 -0.03(-0.23%)
Nov 18, 2014 13.10 13.18 12.99 13.18 33,935 +0.15(+1.15%)
Nov 17, 2014 13.15 13.15 13.01 13.03 10,656 -0.12(-0.91%)
Nov 14, 2014 13.04 13.19 13.02 13.15 10,059 +0.12(+0.92%)
Nov 13, 2014 13.15 13.19 13.02 13.03 20,016 -0.17(-1.29%)
Nov 12, 2014 13.21 13.22 13.12 13.20 15,696 +0.02(+0.15%)
Nov 11, 2014 13.21 13.21 13.12 13.18 6,451 +0.07(+0.53%)
Nov 10, 2014 13.22 13.22 13.11 13.11 16,852 -0.13(-1.02%)
Nov 07, 2014 13.10 13.27 13.06 13.24 27,005 +0.17(+1.34%)
Nov 06, 2014 13.19 13.25 13.06 13.07 23,127 -0.13(-0.98%)
Nov 05, 2014 13.06 13.27 13.06 13.20 16,245 +0.12(+0.92%)
Nov 04, 2014 13.25 13.25 12.97 13.08 34,236 -0.18(-1.36%)
Nov 03, 2014 13.12 13.26 12.96 13.26 34,262 +0.11(+0.84%)
Oct 31, 2014 12.90 13.15 12.72 13.15 60,484 +0.21(+1.62%)
Oct 30, 2014 12.82 12.97 12.81 12.94 43,740 +0.14(+1.09%)
Oct 29, 2014 12.97 12.99 12.69 12.80 120,733 -0.17(-1.31%)
Oct 28, 2014 13.06 13.24 12.85 12.97 89,730 -0.10(-0.77%)
Oct 27, 2014 13.22 13.03 13.01 13.07 40,343 +0.04(+0.31%)
Oct 24, 2014 13.14 13.15 12.80 13.03 13,702 +0.02(+0.15%)
Oct 23, 2014 13.23 13.29 12.78 13.01 38,684 -0.25(-1.89%)
Oct 22, 2014 13.10 13.26 13.08 13.26 19,341 +0.16(+1.22%)
Oct 21, 2014 12.31 13.12 12.31 13.10 60,458 +0.20(+1.55%)
Oct 20, 2014 12.71 12.97 12.66 12.90 27,774 -0.07(-0.54%)
Oct 17, 2014 13.13 13.26 12.91 12.97 27,209 -0.02(-0.15%)
Oct 16, 2014 12.20 13.05 12.20 12.99 63,338 +0.55(+4.42%)
Oct 15, 2014 12.76 12.78 12.12 12.44 172,095 -0.39(-3.04%)
Oct 14, 2014 12.83 13.01 12.71 12.83 83,762 +0.05(+0.39%)
Oct 13, 2014 13.16 13.17 12.69 12.78 64,204 -0.25(-1.92%)
Oct 10, 2014 13.26 13.56 13.02 13.03 115,193 -0.28(-2.10%)
Oct 09, 2014 13.36 13.40 13.25 13.31 19,120 -0.09(-0.67%)
Oct 08, 2014 13.45 13.45 13.33 13.40 32,658 -0.04(-0.30%)
Oct 07, 2014 13.46 13.47 13.36 13.44 34,846 +0.06(+0.45%)
Oct 06, 2014 13.40 13.42 13.32 13.38 14,965 +0.01(+0.07%)
Oct 03, 2014 13.21 13.38 13.00 13.37 27,165 +0.15(+1.13%)
Oct 02, 2014 13.24 13.29 13.08 13.22 13,768 -0.07(-0.53%)
Oct 01, 2014 13.10 13.30 13.10 13.29 50,865 +0.28(+2.15%)
Sep 30, 2014 13.39 13.39 12.97 13.01 121,358 -0.35(-2.62%)
Sep 29, 2014 13.37 13.48 13.22 13.36 36,825 -0.06(-0.45%)
Sep 26, 2014 13.45 13.48 13.25 13.42 43,198 -0.13(-0.96%)
Sep 25, 2014 13.52 13.71 13.50 13.55 60,390 -0.00(-0.02%)
Sep 24, 2014 13.51 13.61 13.45 13.55 44,258 +0.05(+0.39%)
Sep 23, 2014 13.59 13.76 13.50 13.50 25,269 -0.15(-1.10%)
Sep 22, 2014 13.70 13.80 13.52 13.65 43,679 -0.05(-0.36%)
Sep 19, 2014 13.74 13.80 13.52 13.70 30,454 -0.04(-0.29%)
Sep 18, 2014 13.80 13.84 13.66 13.74 60,280 -0.06(-0.43%)
Sep 17, 2014 13.77 13.81 13.77 13.80 25,457 +0.03(+0.22%)
Sep 16, 2014 13.81 13.90 13.75 13.77 40,246 -0.03(-0.22%)
Sep 15, 2014 13.90 13.90 13.80 13.80 48,731 -0.10(-0.72%)
Sep 12, 2014 13.83 13.95 13.80 13.90 26,655 +0.01(+0.07%)
Sep 11, 2014 13.91 13.97 13.79 13.89 66,410 -0.02(-0.14%)
Sep 10, 2014 14.00 14.00 13.80 13.91 90,032 +0.01(+0.07%)
Sep 09, 2014 13.95 13.99 13.88 13.90 54,953 -0.09(-0.66%)
Sep 08, 2014 13.94 14.02 13.94 13.99 6,657 -0.02(-0.12%)
Sep 05, 2014 13.97 14.04 13.91 14.01 27,055 +0.01(+0.07%)
Sep 04, 2014 14.01 14.01 13.98 14.00 12,778 +0.00(+0.00%)
Sep 03, 2014 13.95 14.05 13.95 14.00 36,187 +0.05(+0.36%)
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.