Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2015
13.10
13.49
13.05
13.49
120,773
+0.34(+2.59%)
Feb 26, 2015
13.09
13.15
12.96
13.15
30,410
+0.06(+0.46%)
Feb 25, 2015
13.05
13.15
12.95
13.09
60,418
+0.10(+0.77%)
Feb 24, 2015
12.98
13.05
12.94
12.99
80,116
+0.07(+0.54%)
Feb 23, 2015
12.90
12.93
12.82
12.92
30,220
+0.02(+0.16%)
Feb 20, 2015
12.85
12.94
12.76
12.90
55,897
+0.06(+0.47%)
Feb 19, 2015
12.79
12.84
12.69
12.84
25,517
+0.09(+0.71%)
Feb 18, 2015
12.58
12.76
12.54
12.75
71,111
+0.19(+1.51%)
Feb 17, 2015
12.73
12.73
12.47
12.56
22,259
-0.25(-1.95%)
Feb 13, 2015
12.80
12.81
12.81
12.81
29,800
+0.04(+0.31%)
Feb 12, 2015
12.55
12.78
12.50
12.77
36,760
+0.30(+2.41%)
Feb 11, 2015
12.49
12.59
12.35
12.47
34,329
-0.20(-1.58%)
Feb 10, 2015
12.39
12.67
12.31
12.67
71,179
+0.36(+2.92%)
Feb 09, 2015
12.34
12.34
12.17
12.31
45,417
+0.01(+0.08%)
Feb 06, 2015
12.34
12.41
12.26
12.30
54,516
+0.05(+0.41%)
Feb 05, 2015
12.28
12.35
12.18
12.25
51,472
+0.06(+0.49%)
Feb 04, 2015
12.21
12.38
12.07
12.19
46,219
-0.01(-0.08%)
Feb 03, 2015
12.09
12.24
12.06
12.20
40,465
+0.08(+0.66%)
Feb 02, 2015
12.19
12.24
12.09
12.12
31,047
+0.01(+0.08%)
Jan 30, 2015
12.13
12.25
12.05
12.11
62,087
-0.14(-1.14%)
Jan 29, 2015
12.26
12.26
12.11
12.25
16,126
+0.05(+0.41%)
Jan 28, 2015
12.25
12.26
12.15
12.20
23,562
-0.01(-0.08%)
Jan 27, 2015
12.13
12.30
12.13
12.21
24,228
+0.01(+0.08%)
Jan 26, 2015
12.23
12.25
12.11
12.20
20,521
-0.04(-0.33%)
Jan 23, 2015
12.25
12.25
12.10
12.24
49,173
+0.00(+0.00%)
Jan 22, 2015
12.28
12.39
12.22
12.24
20,854
-0.01(-0.08%)
Jan 21, 2015
12.26
12.26
12.10
12.25
29,676
-0.08(-0.65%)
Jan 20, 2015
12.33
12.33
12.06
12.33
24,186
+0.08(+0.65%)
Jan 16, 2015
12.30
12.33
12.12
12.25
55,174
-0.05(-0.41%)
Jan 15, 2015
12.33
12.33
12.25
12.30
32,789
-0.03(-0.24%)
Jan 14, 2015
12.42
12.42
12.25
12.33
52,844
-0.16(-1.28%)
Jan 13, 2015
12.44
12.60
12.28
12.49
21,535
-0.01(-0.08%)
Jan 12, 2015
12.65
12.65
12.42
12.50
39,555
-0.14(-1.11%)
Jan 09, 2015
12.70
12.85
12.59
12.64
44,587
-0.01(-0.08%)
Jan 08, 2015
12.79
12.80
12.58
12.65
20,378
-0.05(-0.39%)
Jan 07, 2015
12.47
12.73
12.45
12.70
53,753
+0.25(+2.01%)
Jan 06, 2015
12.48
12.48
12.35
12.45
29,398
-0.01(-0.08%)
Jan 05, 2015
12.46
12.49
12.26
12.46
24,530
+0.20(+1.63%)
Jan 02, 2015
12.24
12.64
12.16
12.26
37,779
+0.15(+1.24%)
Dec 31, 2014
12.25
12.11
12.11
12.11
109,500
-0.14(-1.14%)
Dec 30, 2014
12.20
12.29
12.15
12.25
70,513
-0.09(-0.73%)
Dec 29, 2014
12.10
12.36
12.05
12.34
78,209
+0.08(+0.65%)
Dec 26, 2014
12.34
12.47
12.26
12.26
99,808
-0.09(-0.73%)
Dec 24, 2014
12.30
12.35
12.35
12.35
33,000
-0.05(-0.40%)
Dec 23, 2014
12.42
12.43
12.18
12.40
57,482
-0.06(-0.48%)
Dec 22, 2014
12.66
12.66
12.15
12.46
87,005
-0.11(-0.88%)
Dec 19, 2014
12.55
12.85
12.55
12.57
51,038
+0.06(+0.48%)
Dec 18, 2014
12.44
12.65
12.26
12.51
32,789
+0.20(+1.62%)
Dec 17, 2014
12.32
12.65
12.20
12.31
14,161
+0.05(+0.41%)
Dec 16, 2014
12.21
12.27
11.98
12.26
114,387
+0.01(+0.08%)
Dec 15, 2014
12.33
12.57
12.24
12.25
25,937
-0.05(-0.41%)
Dec 12, 2014
12.57
12.57
12.25
12.30
55,703
-0.26(-2.07%)
Dec 11, 2014
12.41
12.75
12.41
12.56
22,359
+0.23(+1.87%)
Dec 10, 2014
12.67
12.87
12.32
12.33
22,758
-0.34(-2.68%)
Dec 09, 2014
12.60
12.78
12.45
12.67
56,472
+0.00(+0.00%)
Dec 08, 2014
13.02
13.09
12.61
12.67
57,175
-0.31(-2.39%)
Dec 05, 2014
13.04
13.07
12.86
12.98
15,406
+0.05(+0.39%)
Dec 04, 2014
13.08
13.10
12.93
12.93
30,131
-0.07(-0.54%)
Dec 03, 2014
13.03
13.18
13.00
13.00
29,223
+0.02(+0.16%)
Dec 02, 2014
12.99
13.05
12.90
12.98
29,660
+0.08(+0.62%)
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
.