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 (%)
May 31, 2016 10.32 10.36 10.16 10.16 23,666 -0.18(-1.74%)
May 27, 2016 10.24 10.34 10.34 10.34 50,400 +0.08(+0.78%)
May 26, 2016 10.10 10.27 10.10 10.26 21,118 +0.13(+1.28%)
May 25, 2016 10.05 10.13 9.990 10.13 33,068 +0.07(+0.70%)
May 24, 2016 10.05 10.11 9.820 10.06 42,029 +0.04(+0.40%)
May 23, 2016 9.780 10.09 9.780 10.02 26,694 +0.11(+1.11%)
May 20, 2016 9.990 10.11 9.770 9.910 50,115 -0.08(-0.80%)
May 19, 2016 9.970 10.14 9.950 9.990 20,791 -0.08(-0.79%)
May 18, 2016 9.990 10.19 9.870 10.07 37,292 +0.02(+0.20%)
May 17, 2016 10.21 10.25 10.03 10.05 32,062 -0.10(-0.99%)
May 16, 2016 10.25 10.25 10.14 10.15 28,127 -0.03(-0.29%)
May 13, 2016 10.11 10.22 10.11 10.18 19,298 +0.07(+0.69%)
May 12, 2016 10.22 10.35 10.05 10.11 51,295 -0.08(-0.79%)
May 11, 2016 10.14 10.30 10.14 10.19 46,918 -0.04(-0.39%)
May 10, 2016 10.20 10.28 10.08 10.23 43,212 +0.10(+0.99%)
May 09, 2016 10.10 10.17 10.07 10.13 14,202 +0.05(+0.50%)
May 06, 2016 10.10 10.16 10.02 10.08 20,321 -0.01(-0.05%)
May 05, 2016 10.14 10.15 10.02 10.09 17,253 -0.05(-0.54%)
May 04, 2016 9.980 10.23 9.980 10.14 30,525 +0.05(+0.50%)
May 03, 2016 9.940 10.34 9.940 10.09 82,970 +0.10(+1.00%)
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.