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 (%)
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%)
Sep 01, 2015
12.02
12.37
12.02
12.34
62,608
+0.13(+1.06%)
Aug 31, 2015
12.38
12.40
12.14
12.21
37,281
-0.17(-1.37%)
Aug 28, 2015
12.16
12.49
12.16
12.38
36,304
+0.22(+1.81%)
Aug 27, 2015
12.06
12.18
12.00
12.16
61,937
+0.10(+0.83%)
Aug 26, 2015
12.06
12.06
11.90
12.06
44,435
+0.12(+1.01%)
Aug 25, 2015
12.13
12.13
11.88
11.94
57,944
+0.09(+0.76%)
Aug 24, 2015
12.02
12.14
11.83
11.85
24,739
-0.37(-3.07%)
Aug 21, 2015
12.63
12.67
12.02
12.22
47,275
-0.41(-3.21%)
Aug 20, 2015
12.74
12.74
12.57
12.63
18,343
-0.14(-1.10%)
Aug 19, 2015
12.72
12.77
12.69
12.77
17,269
-0.02(-0.16%)
Aug 18, 2015
12.79
12.80
12.65
12.79
45,562
-0.01(-0.08%)
Aug 17, 2015
12.75
12.80
12.73
12.80
31,611
+0.00(+0.00%)
Aug 14, 2015
12.76
12.80
12.70
12.80
38,600
+0.00(+0.00%)
Aug 13, 2015
12.77
12.80
12.75
12.80
24,020
+0.06(+0.47%)
Aug 12, 2015
12.71
12.81
12.68
12.74
128,533
-0.03(-0.23%)
Aug 11, 2015
12.65
12.79
12.65
12.77
23,535
+0.05(+0.39%)
Aug 10, 2015
12.79
12.79
12.60
12.72
35,342
-0.07(-0.55%)
Aug 07, 2015
12.71
12.79
12.65
12.79
17,103
+0.04(+0.31%)
Aug 06, 2015
12.72
12.78
12.65
12.75
18,233
+0.06(+0.47%)
Aug 05, 2015
12.64
12.82
12.58
12.69
31,102
-0.03(-0.24%)
Aug 04, 2015
12.43
12.98
12.43
12.72
112,193
+0.14(+1.11%)
Aug 03, 2015
12.36
12.85
12.30
12.58
51,846
+0.20(+1.62%)
Jul 31, 2015
12.58
12.58
12.33
12.38
40,024
-0.01(-0.08%)
Jul 30, 2015
12.42
12.75
12.38
12.39
43,542
+0.00(+0.00%)
Jul 29, 2015
12.31
12.76
12.30
12.39
55,570
+0.12(+0.98%)
Jul 28, 2015
12.21
12.50
12.12
12.27
56,712
+0.02(+0.16%)
Jul 27, 2015
12.44
12.52
12.20
12.25
44,625
-0.28(-2.23%)
Jul 24, 2015
12.88
12.88
12.41
12.53
45,082
-0.32(-2.45%)
Jul 23, 2015
12.88
13.03
12.81
12.85
30,071
-0.08(-0.66%)
Jul 22, 2015
13.02
13.03
12.85
12.93
31,117
-0.09(-0.69%)
Jul 21, 2015
13.15
13.15
12.99
13.02
17,457
-0.06(-0.46%)
Jul 20, 2015
13.08
13.12
12.95
13.08
47,098
-0.12(-0.91%)
Jul 17, 2015
13.20
13.30
13.10
13.20
69,118
+0.05(+0.38%)
Jul 16, 2015
13.30
13.30
13.09
13.15
61,178
+0.10(+0.77%)
Jul 15, 2015
13.06
13.13
12.96
13.05
68,100
+0.06(+0.46%)
Jul 14, 2015
13.06
13.15
12.97
12.99
33,870
+0.01(+0.08%)
Jul 13, 2015
13.11
13.16
12.96
12.98
38,839
-0.04(-0.31%)
Jul 10, 2015
13.18
13.18
12.90
13.02
40,622
+0.09(+0.70%)
Jul 09, 2015
13.02
13.02
12.87
12.93
25,835
-0.05(-0.39%)
Jul 08, 2015
12.94
13.00
12.90
12.98
59,189
-0.04(-0.31%)
Jul 07, 2015
13.00
13.02
12.85
13.02
64,458
+0.03(+0.23%)
Jul 06, 2015
12.96
13.05
12.83
12.99
47,811
-0.01(-0.08%)
Jul 02, 2015
13.01
13.00
13.00
13.00
31,500
+0.02(+0.15%)
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
.