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 (%)
Jul 31, 2014 13.92 14.00 13.80 13.80 62,801 -0.22(-1.57%)
Jul 30, 2014 14.06 14.12 14.02 14.02 22,530 +0.05(+0.36%)
Jul 29, 2014 14.08 14.14 13.91 13.97 41,781 -0.09(-0.64%)
Jul 28, 2014 14.19 14.19 14.06 14.06 39,203 +0.00(+0.00%)
Jul 25, 2014 14.08 14.13 14.00 14.06 29,940 +0.01(+0.07%)
Jul 24, 2014 14.07 14.13 14.05 14.05 22,259 +0.00(+0.00%)
Jul 23, 2014 14.09 14.09 13.92 14.05 18,617 +0.05(+0.36%)
Jul 22, 2014 13.98 14.07 13.89 14.00 33,322 +0.05(+0.36%)
Jul 21, 2014 13.88 14.00 13.85 13.95 13,660 +0.00(+0.00%)
Jul 18, 2014 13.85 14.07 13.83 13.95 10,518 +0.06(+0.43%)
Jul 17, 2014 13.78 13.93 13.78 13.89 29,841 -0.01(-0.07%)
Jul 16, 2014 13.97 14.12 13.78 13.90 23,671 -0.00(-0.00%)
Jul 15, 2014 13.98 14.00 13.84 13.90 21,892 -0.01(-0.07%)
Jul 14, 2014 13.96 14.00 13.90 13.91 24,476 -0.08(-0.57%)
Jul 11, 2014 13.93 14.00 13.92 13.99 19,793 -0.02(-0.14%)
Jul 10, 2014 14.13 14.13 13.86 14.01 65,420 -0.01(-0.07%)
Jul 09, 2014 14.04 14.10 14.01 14.02 19,577 -0.10(-0.71%)
Jul 08, 2014 14.05 14.13 14.01 14.12 67,661 +0.07(+0.50%)
Jul 07, 2014 13.94 14.05 13.84 14.05 34,020 +0.11(+0.76%)
Jul 03, 2014 14.00 13.94 13.94 13.94 24,700 -0.01(-0.04%)
Jul 02, 2014 13.90 13.97 13.78 13.95 43,566 +0.10(+0.72%)
Jul 01, 2014 14.00 14.02 13.81 13.85 82,144 -0.15(-1.07%)
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%)
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.