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, 2014 14.09 14.17 13.95 14.00 59,129 -0.06(-0.43%)
Jun 27, 2014 13.95 14.10 13.95 14.06 24,951 +0.06(+0.43%)
Jun 26, 2014 14.18 14.18 13.94 14.00 50,486 -0.16(-1.13%)
Jun 25, 2014 14.13 14.25 14.13 14.16 44,037 -0.04(-0.28%)
Jun 24, 2014 14.25 14.29 14.18 14.20 69,147 -0.05(-0.35%)
Jun 23, 2014 14.25 14.40 14.06 14.25 65,696 +0.05(+0.35%)
Jun 20, 2014 14.18 14.20 14.05 14.20 27,491 +0.00(+0.00%)
Jun 19, 2014 14.07 14.20 13.90 14.20 70,722 +0.20(+1.43%)
Jun 18, 2014 14.04 14.04 13.88 14.00 46,493 +0.00(+0.00%)
Jun 17, 2014 13.86 14.04 13.86 14.00 46,795 +0.06(+0.43%)
Jun 16, 2014 13.95 14.04 13.91 13.94 47,528 -0.07(-0.50%)
Jun 13, 2014 14.02 14.04 13.90 14.01 31,469 -0.03(-0.21%)
Jun 12, 2014 13.94 14.04 13.93 14.04 18,062 +0.05(+0.36%)
Jun 11, 2014 13.82 14.00 13.82 13.99 19,065 +0.06(+0.43%)
Jun 10, 2014 14.00 14.10 13.80 13.93 52,407 +0.01(+0.07%)
Jun 06, 2014 13.98 13.98 13.74 13.92 15,995 -0.04(-0.29%)
Jun 05, 2014 13.74 13.97 13.70 13.96 20,860 +0.30(+2.20%)
Jun 04, 2014 13.61 13.78 13.58 13.66 52,746 -0.08(-0.58%)
Jun 03, 2014 13.84 13.87 13.65 13.74 64,669 -0.06(-0.43%)
Jun 02, 2014 13.93 13.93 13.76 13.80 33,794 -0.12(-0.86%)
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%)
May 01, 2014 13.27 13.68 13.27 13.52 65,430 +0.27(+2.04%)
Apr 30, 2014 13.49 13.49 13.24 13.25 110,893 -0.10(-0.75%)
Apr 29, 2014 13.46 13.51 13.30 13.35 86,139 -0.11(-0.82%)
Apr 28, 2014 13.45 13.51 13.35 13.46 70,990 -0.01(-0.07%)
Apr 25, 2014 13.48 13.60 13.46 13.47 68,968 +0.02(+0.15%)
Apr 24, 2014 13.55 13.55 13.44 13.45 125,096 -0.04(-0.30%)
Apr 23, 2014 13.58 13.61 13.45 13.49 78,945 -0.05(-0.37%)
Apr 22, 2014 13.45 13.60 13.39 13.54 85,382 +0.14(+1.04%)
Apr 21, 2014 13.44 13.62 13.38 13.40 73,705 -0.07(-0.52%)
Apr 17, 2014 13.48 13.47 13.47 13.47 65,500 +0.04(+0.30%)
Apr 16, 2014 13.49 13.58 13.38 13.43 85,879 +0.03(+0.22%)
Apr 15, 2014 13.40 13.51 13.38 13.40 61,295 +0.00(+0.00%)
Apr 14, 2014 13.51 13.57 13.36 13.40 130,958 -0.10(-0.74%)
Apr 11, 2014 13.52 13.57 13.37 13.50 167,944 -0.17(-1.24%)
Apr 10, 2014 13.96 13.96 13.67 13.67 98,125 -0.14(-1.01%)
Apr 09, 2014 13.80 13.86 13.77 13.81 58,172 -0.00(-0.00%)
Apr 08, 2014 13.68 14.13 13.68 13.81 62,453 -0.02(-0.14%)
Apr 07, 2014 13.70 13.85 13.62 13.83 137,052 +0.11(+0.80%)
Apr 04, 2014 13.91 13.93 13.71 13.72 136,089 -0.11(-0.80%)
Apr 03, 2014 13.76 13.98 13.70 13.83 122,755 +0.07(+0.51%)
Apr 02, 2014 13.82 13.90 13.76 13.76 140,316 -0.04(-0.29%)
Apr 01, 2014 14.05 14.06 13.80 13.80 213,897 -0.24(-1.71%)
Mar 31, 2014 13.84 14.19 13.82 14.04 558,329 +0.19(+1.37%)
Mar 28, 2014 13.83 13.85 13.70 13.85 65,870 +0.10(+0.73%)
Mar 27, 2014 13.84 13.95 13.70 13.75 76,512 -0.19(-1.36%)
Mar 26, 2014 14.19 14.24 13.91 13.94 64,371 -0.16(-1.13%)
Mar 25, 2014 14.02 14.29 13.89 14.10 65,797 +0.23(+1.66%)
Mar 24, 2014 14.00 14.00 13.55 13.87 94,958 -0.04(-0.29%)
Mar 21, 2014 14.00 14.13 13.85 13.91 66,005 -0.11(-0.78%)
Mar 20, 2014 14.51 14.52 14.00 14.02 102,406 -0.23(-1.63%)
Mar 19, 2014 14.39 14.40 14.20 14.25 36,352 -0.11(-0.75%)
Mar 18, 2014 14.55 14.55 14.14 14.36 36,476 +0.16(+1.13%)
Mar 17, 2014 14.01 14.34 13.99 14.20 54,784 +0.21(+1.50%)
Mar 14, 2014 14.03 14.10 13.99 13.99 42,907 -0.06(-0.43%)
Mar 13, 2014 14.20 14.36 14.00 14.05 126,955 -0.33(-2.29%)
Mar 12, 2014 14.30 14.44 14.20 14.38 16,624 +0.11(+0.77%)
Mar 11, 2014 14.31 14.37 14.20 14.27 22,825 +0.05(+0.35%)
Mar 10, 2014 14.30 14.52 14.15 14.22 77,421 -0.11(-0.77%)
Mar 07, 2014 14.40 14.40 14.31 14.33 97,418 +0.00(+0.00%)
Mar 06, 2014 14.32 14.52 14.30 14.33 100,151 -0.11(-0.76%)
Mar 05, 2014 14.36 14.51 14.33 14.44 42,327 -0.01(-0.07%)
Mar 04, 2014 14.70 14.70 14.45 14.45 57,780 -0.24(-1.63%)
Mar 03, 2014 14.65 14.69 14.49 14.69 106,538 +0.07(+0.48%)
Feb 28, 2014 14.61 14.70 14.60 14.62 111,758 -0.08(-0.54%)
Feb 27, 2014 14.58 14.72 14.56 14.70 63,847 +0.07(+0.48%)
Feb 26, 2014 14.64 14.65 14.46 14.63 113,415 +0.16(+1.11%)
Feb 25, 2014 14.73 14.73 14.35 14.47 134,788 -0.09(-0.62%)
Feb 24, 2014 14.48 14.60 14.43 14.56 97,270 +0.06(+0.41%)
Feb 21, 2014 14.45 14.51 14.39 14.50 81,695 +0.11(+0.76%)
Feb 20, 2014 14.48 14.49 14.25 14.39 130,042 +0.03(+0.21%)
Feb 19, 2014 14.21 14.47 14.21 14.36 97,217 -0.11(-0.76%)
Feb 18, 2014 14.40 14.52 14.25 14.47 121,972 +0.07(+0.49%)
Feb 14, 2014 14.40 14.40 14.40 14.40 110,400 +0.00(+0.00%)
Feb 13, 2014 14.38 14.40 14.20 14.40 78,290 +0.00(+0.00%)
Feb 12, 2014 14.50 14.50 14.22 14.40 65,312 -0.02(-0.14%)
Feb 11, 2014 14.22 14.45 14.09 14.42 253,980 +0.11(+0.77%)
Feb 10, 2014 14.08 14.35 14.05 14.31 291,272 +0.42(+3.02%)
Feb 07, 2014 13.99 13.99 13.81 13.89 30,067 +0.02(+0.14%)
Feb 06, 2014 13.80 13.95 13.79 13.87 73,266 +0.04(+0.29%)
Feb 05, 2014 13.81 13.88 13.75 13.83 56,238 +0.00(+0.00%)
Feb 04, 2014 13.75 13.87 13.75 13.83 50,881 +0.00(+0.00%)
Feb 03, 2014 14.05 14.05 13.76 13.83 272,189 -0.26(-1.85%)
Jan 31, 2014 14.15 14.23 13.96 14.09 259,700 -0.03(-0.21%)
Jan 30, 2014 14.25 14.25 14.04 14.12 288,701 -0.07(-0.49%)
Jan 29, 2014 13.75 14.25 13.75 14.19 316,697 +0.11(+0.78%)
Jan 28, 2014 14.25 14.25 13.83 14.08 114,922 -0.16(-1.12%)
Jan 27, 2014 14.10 14.24 13.71 14.24 337,088 +0.24(+1.71%)
Jan 24, 2014 13.91 14.00 13.61 14.00 364,616 -0.07(-0.50%)
Jan 23, 2014 13.75 14.10 13.49 14.07 583,519 +0.37(+2.70%)
Jan 22, 2014 13.75 13.89 13.50 13.70 380,914 -0.08(-0.58%)
Jan 21, 2014 13.85 13.85 13.62 13.78 515,027 +0.03(+0.22%)
Jan 17, 2014 13.54 13.75 13.75 13.75 1,218,200 +0.37(+2.77%)
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.