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 (%)
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%)
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
.