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 29, 2015
13.20
13.35
13.20
13.25
69,346
-0.03(-0.23%)
May 28, 2015
13.30
13.33
13.25
13.28
97,029
-0.02(-0.15%)
May 27, 2015
13.30
13.30
13.25
13.30
67,806
+0.00(+0.00%)
May 26, 2015
13.37
13.47
13.25
13.30
42,153
+0.00(+0.00%)
May 22, 2015
13.35
13.30
13.30
13.30
36,200
+0.00(+0.00%)
May 21, 2015
13.20
13.39
13.14
13.30
65,347
+0.06(+0.45%)
May 20, 2015
13.30
13.32
13.05
13.24
57,636
-0.11(-0.82%)
May 19, 2015
13.30
13.35
13.25
13.35
47,731
+0.06(+0.45%)
May 18, 2015
13.40
13.47
13.29
13.29
41,602
+0.07(+0.53%)
May 15, 2015
13.30
13.42
13.22
13.22
95,869
-0.04(-0.30%)
May 14, 2015
13.26
13.32
13.20
13.26
25,357
-0.03(-0.22%)
May 13, 2015
13.30
13.30
13.22
13.29
27,911
-0.01(-0.08%)
May 12, 2015
13.26
13.40
13.20
13.30
68,919
+0.04(+0.30%)
May 11, 2015
13.32
13.46
13.25
13.26
82,322
-0.00(-0.00%)
May 08, 2015
13.30
13.45
13.21
13.26
33,518
-0.01(-0.07%)
May 07, 2015
13.29
13.31
13.23
13.27
39,489
-0.04(-0.30%)
May 06, 2015
13.36
13.43
13.22
13.31
10,099
+0.02(+0.15%)
May 05, 2015
13.44
13.44
13.21
13.29
26,238
-0.11(-0.82%)
May 04, 2015
13.50
13.50
13.26
13.40
24,755
-0.05(-0.37%)
May 01, 2015
13.50
13.50
13.32
13.45
16,236
+0.03(+0.22%)
Apr 30, 2015
13.33
13.51
13.29
13.42
45,528
+0.09(+0.68%)
Apr 29, 2015
13.32
13.34
13.23
13.33
14,489
+0.01(+0.08%)
Apr 28, 2015
13.34
13.34
13.20
13.32
29,792
+0.04(+0.30%)
Apr 27, 2015
13.39
13.54
13.21
13.28
27,938
-0.08(-0.60%)
Apr 24, 2015
13.35
13.37
13.20
13.36
17,696
+0.01(+0.07%)
Apr 23, 2015
13.27
13.37
13.27
13.35
7,669
+0.07(+0.53%)
Apr 22, 2015
13.37
13.38
13.21
13.28
15,048
-0.07(-0.52%)
Apr 21, 2015
13.22
13.37
13.12
13.35
44,459
+0.18(+1.37%)
Apr 20, 2015
13.24
13.37
13.14
13.17
26,749
-0.08(-0.60%)
Apr 17, 2015
13.28
13.36
13.17
13.25
30,917
-0.05(-0.38%)
Apr 16, 2015
13.31
13.36
13.20
13.30
32,499
+0.15(+1.14%)
Apr 15, 2015
13.27
13.60
13.12
13.15
50,011
-0.12(-0.90%)
Apr 14, 2015
13.22
13.34
13.03
13.27
34,527
+0.07(+0.53%)
Apr 13, 2015
13.20
13.34
13.10
13.20
38,578
+0.13(+0.99%)
Apr 10, 2015
13.38
13.40
13.01
13.07
26,060
-0.23(-1.73%)
Apr 09, 2015
13.20
13.40
13.13
13.30
37,021
+0.07(+0.53%)
Apr 08, 2015
13.40
13.40
13.23
13.23
23,377
-0.15(-1.12%)
Apr 07, 2015
13.40
13.40
13.25
13.38
20,526
+0.02(+0.15%)
Apr 06, 2015
13.39
13.40
13.27
13.36
65,203
+0.01(+0.07%)
Apr 02, 2015
13.25
13.35
13.35
13.35
14,200
+0.16(+1.21%)
Apr 01, 2015
13.18
13.30
13.08
13.19
38,145
+0.09(+0.69%)
Mar 31, 2015
13.25
13.25
13.08
13.10
33,481
-0.15(-1.13%)
Mar 30, 2015
13.23
13.25
13.08
13.25
17,026
+0.13(+0.99%)
Mar 27, 2015
13.10
13.29
13.06
13.12
10,860
-0.17(-1.28%)
Mar 26, 2015
13.19
13.40
13.10
13.29
72,959
+0.10(+0.76%)
Mar 25, 2015
13.22
13.33
13.12
13.19
26,797
-0.11(-0.83%)
Mar 24, 2015
13.26
13.37
13.12
13.30
34,584
-0.08(-0.60%)
Mar 23, 2015
13.30
13.43
13.27
13.38
32,472
+0.08(+0.60%)
Mar 20, 2015
13.23
13.38
13.13
13.30
44,580
+0.10(+0.76%)
Mar 19, 2015
13.23
13.23
13.08
13.20
8,691
-0.02(-0.15%)
Mar 18, 2015
13.25
13.28
13.17
13.22
12,397
+0.02(+0.15%)
Mar 17, 2015
13.14
13.33
13.08
13.20
19,052
+0.12(+0.92%)
Mar 16, 2015
13.30
13.30
12.95
13.08
74,474
-0.21(-1.58%)
Mar 13, 2015
13.34
13.47
13.17
13.29
40,177
+0.00(+0.00%)
Mar 12, 2015
13.25
13.30
13.13
13.29
17,760
+0.09(+0.68%)
Mar 11, 2015
13.22
13.48
13.13
13.20
15,996
-0.02(-0.11%)
Mar 10, 2015
13.15
13.36
13.10
13.21
27,048
-0.07(-0.56%)
Mar 09, 2015
13.33
13.49
13.12
13.29
29,376
-0.04(-0.30%)
Mar 06, 2015
13.40
13.43
13.29
13.33
31,361
-0.06(-0.45%)
Mar 05, 2015
13.28
13.41
13.20
13.39
15,442
+0.11(+0.83%)
Mar 04, 2015
13.38
13.36
12.96
13.28
39,936
-0.08(-0.60%)
Mar 03, 2015
13.35
13.44
13.06
13.36
37,280
-0.08(-0.60%)
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
.