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 31, 2017
13.25
13.30
13.10
13.10
61,198
-0.15(-1.13%)
May 30, 2017
13.35
13.40
13.15
13.25
39,915
-0.10(-0.75%)
May 26, 2017
13.40
13.55
13.25
13.35
29,446
+0.00(+0.00%)
May 25, 2017
13.45
13.60
13.35
13.35
43,637
-0.05(-0.37%)
May 24, 2017
13.45
13.45
13.30
13.40
32,403
+0.00(+0.00%)
May 23, 2017
13.55
13.55
13.35
13.40
39,907
-0.10(-0.74%)
May 22, 2017
13.45
13.65
13.35
13.50
28,384
+0.00(+0.00%)
May 19, 2017
13.45
13.50
13.25
13.50
38,474
+0.18(+1.31%)
May 18, 2017
13.40
13.55
13.25
13.32
47,093
-0.08(-0.56%)
May 17, 2017
13.45
13.55
13.15
13.40
28,621
-0.05(-0.37%)
May 16, 2017
13.60
13.62
13.45
13.45
64,068
-0.15(-1.10%)
May 15, 2017
13.50
13.60
13.50
13.60
44,872
+0.10(+0.74%)
May 12, 2017
13.45
13.55
13.35
13.50
39,096
+0.10(+0.75%)
May 11, 2017
13.45
13.45
13.25
13.40
25,807
-0.05(-0.37%)
May 10, 2017
13.10
13.55
13.00
13.45
56,802
+0.45(+3.46%)
May 09, 2017
13.35
13.35
12.90
13.00
60,020
-0.30(-2.26%)
May 08, 2017
13.30
13.30
13.15
13.30
39,015
+0.05(+0.38%)
May 05, 2017
13.25
13.35
13.10
13.25
50,084
+0.10(+0.76%)
May 04, 2017
13.60
13.60
13.10
13.15
87,423
-0.45(-3.31%)
May 03, 2017
13.45
13.60
13.25
13.60
88,835
+0.20(+1.49%)
May 02, 2017
13.45
13.45
13.25
13.40
36,662
+0.05(+0.37%)
May 01, 2017
13.45
13.45
13.25
13.35
47,994
-0.05(-0.37%)
Apr 28, 2017
13.50
13.50
13.15
13.40
74,107
-0.05(-0.37%)
Apr 27, 2017
13.55
13.75
13.35
13.45
65,944
-0.05(-0.37%)
Apr 26, 2017
13.05
13.50
13.00
13.50
108,920
+0.45(+3.45%)
Apr 25, 2017
13.45
13.50
12.90
13.05
208,738
-0.35(-2.61%)
Apr 24, 2017
13.65
13.65
13.30
13.40
74,611
-0.10(-0.74%)
Apr 21, 2017
13.65
13.65
13.32
13.50
59,477
+0.00(+0.00%)
Apr 20, 2017
13.45
13.50
13.35
13.50
38,168
+0.15(+1.12%)
Apr 19, 2017
13.70
13.70
13.30
13.35
35,089
-0.25(-1.84%)
Apr 18, 2017
13.60
13.75
13.55
13.60
92,599
+0.00(+0.00%)
Apr 17, 2017
13.75
13.79
13.55
13.60
45,949
-0.10(-0.73%)
Apr 13, 2017
13.75
13.75
13.60
13.70
48,545
+0.00(+0.00%)
Apr 12, 2017
13.80
13.80
13.60
13.70
32,052
+0.00(+0.00%)
Apr 11, 2017
13.85
13.85
13.65
13.70
56,139
-0.10(-0.72%)
Apr 10, 2017
13.80
13.85
13.75
13.80
62,100
+0.05(+0.36%)
Apr 07, 2017
13.75
13.80
13.65
13.75
48,561
+0.05(+0.36%)
Apr 06, 2017
13.80
13.85
13.50
13.70
60,380
+0.00(+0.00%)
Apr 05, 2017
13.90
13.95
13.61
13.70
41,737
-0.10(-0.72%)
Apr 04, 2017
13.90
13.90
13.70
13.80
60,462
+0.00(+0.00%)
Apr 03, 2017
13.90
13.90
13.70
13.80
107,079
+0.05(+0.36%)
Mar 31, 2017
13.85
13.85
13.70
13.75
66,401
+0.00(+0.00%)
Mar 30, 2017
13.80
14.10
13.75
13.75
118,607
-0.05(-0.36%)
Mar 29, 2017
13.40
13.80
13.25
13.80
95,584
+0.40(+2.99%)
Mar 28, 2017
13.25
13.40
13.15
13.40
50,185
+0.20(+1.52%)
Mar 27, 2017
13.25
13.35
13.10
13.20
32,680
-0.10(-0.75%)
Mar 24, 2017
13.40
13.45
13.15
13.30
38,669
-0.05(-0.37%)
Mar 23, 2017
13.45
13.70
13.25
13.35
52,806
+0.05(+0.38%)
Mar 22, 2017
13.35
13.38
13.25
13.30
42,848
+0.00(+0.00%)
Mar 21, 2017
13.50
13.50
13.10
13.30
74,120
-0.20(-1.48%)
Mar 20, 2017
13.55
13.55
13.45
13.50
45,141
+0.00(+0.00%)
Mar 17, 2017
13.45
13.60
13.40
13.50
84,359
+0.05(+0.37%)
Mar 16, 2017
13.45
13.60
13.35
13.45
71,326
+0.10(+0.75%)
Mar 15, 2017
13.10
13.70
13.10
13.35
130,286
+0.25(+1.91%)
Mar 14, 2017
13.15
13.30
12.95
13.10
221,352
+0.00(+0.00%)
Mar 13, 2017
12.85
13.15
12.78
13.10
141,324
+0.40(+3.15%)
Mar 10, 2017
12.90
12.90
12.55
12.70
106,934
-0.10(-0.78%)
Mar 09, 2017
13.25
13.38
12.45
12.80
181,938
-0.35(-2.66%)
Mar 08, 2017
13.10
13.30
13.00
13.15
128,818
+0.08(+0.57%)
Mar 07, 2017
12.80
13.07
12.80
13.07
33,897
+0.22(+1.75%)
Mar 06, 2017
12.80
13.05
12.65
12.85
66,660
-0.25(-1.91%)
Mar 03, 2017
13.00
13.10
12.90
13.10
55,519
+0.10(+0.77%)
Mar 02, 2017
12.90
13.10
12.70
13.00
148,734
+0.20(+1.56%)
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
.