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 30, 2015 10.35 10.87 10.35 10.87 55,172 +0.29(+2.74%)
Nov 27, 2015 10.22 10.67 10.22 10.58 60,948 +0.38(+3.73%)
Nov 25, 2015 10.15 10.20 10.20 10.20 40,500 +0.08(+0.79%)
Nov 24, 2015 10.12 10.22 10.00 10.12 66,304 -0.01(-0.10%)
Nov 23, 2015 10.14 10.17 10.08 10.13 39,817 +0.04(+0.40%)
Nov 20, 2015 10.31 10.37 10.08 10.09 33,275 -0.15(-1.46%)
Nov 19, 2015 10.03 10.33 10.03 10.24 50,426 +0.17(+1.69%)
Nov 18, 2015 10.14 10.22 10.01 10.07 25,060 -0.08(-0.79%)
Nov 17, 2015 10.30 10.40 10.08 10.15 129,699 -0.20(-1.93%)
Nov 16, 2015 10.40 10.46 10.26 10.35 29,145 -0.04(-0.38%)
Nov 13, 2015 10.42 10.56 10.27 10.39 17,478 -0.02(-0.19%)
Nov 12, 2015 10.59 10.59 10.41 10.41 25,277 -0.20(-1.89%)
Nov 11, 2015 10.68 10.77 10.35 10.61 63,018 -0.02(-0.19%)
Nov 10, 2015 10.96 10.99 10.58 10.63 59,546 -0.32(-2.92%)
Nov 09, 2015 11.27 11.30 10.86 10.95 32,437 -0.43(-3.78%)
Nov 06, 2015 10.70 11.38 10.67 11.38 69,880 +0.69(+6.45%)
Nov 05, 2015 10.70 10.98 10.56 10.69 50,333 -0.01(-0.09%)
Nov 04, 2015 10.81 10.97 10.63 10.70 75,992 -0.09(-0.83%)
Nov 03, 2015 11.10 11.10 10.55 10.79 79,138 -0.17(-1.55%)
Nov 02, 2015 10.90 11.11 10.86 10.96 38,986 -0.01(-0.09%)
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%)
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.