$15.00 -0.25 (%) American Capital Ltd - NASDAQ

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAS historical data

Date Open High Low Close Volume
3/25/201515.1015.3414.9515.252,698,485
3/24/201515.0215.0914.9015.06888,808
3/23/201514.9015.0514.9015.00502,639
3/20/201514.8814.9614.8414.941,203,061
3/19/201514.8314.9014.7514.81553,645
3/18/201514.7514.9114.6814.89712,417
3/17/201514.9014.9014.7514.79796,027
3/16/201514.9115.0514.8714.961,331,120
3/13/201514.6114.8814.5214.841,655,329
3/12/201514.6714.8014.6114.671,221,561
3/11/201514.7914.8014.6214.652,335,614
3/10/201514.8014.8414.7014.752,181,243
3/9/201514.8615.0014.8114.901,113,437
3/6/201514.7415.0714.7414.812,503,857
3/5/201514.9515.1614.7515.073,435,191
3/4/201514.9715.0014.7514.881,434,687
3/3/201514.6515.0714.6414.982,823,564
3/2/201514.6014.6614.5514.651,632,123
2/27/201514.7014.7414.5014.602,476,153
2/26/201514.7514.7814.6414.692,756,683
2/25/201514.5615.0414.5614.754,925,230
2/24/201514.8514.9414.7814.901,737,960
2/23/201514.7414.9114.7014.881,872,157
2/20/201514.7014.7614.6414.751,131,507
2/19/201514.4514.7014.4514.67721,919
2/18/201514.5814.6514.5214.54435,551
2/17/201514.6414.6814.5714.62679,233
2/13/201514.5414.7214.4514.68928,365
2/12/201514.4614.7214.4114.542,185,242
2/11/201514.4514.5014.3514.403,383,383
2/10/201514.5914.6014.3214.492,077,426
2/9/201514.4814.5914.4414.521,069,826
2/6/201514.5714.8214.4414.481,621,272
2/5/201514.4714.6314.4614.541,146,729
2/4/201514.3214.5814.2914.421,086,639
2/3/201514.0814.4514.0814.373,267,406
2/2/201514.0814.1113.9314.023,935,080
1/30/201514.1414.1813.9713.992,225,773
1/29/201514.2314.2914.0814.23957,077
1/28/201514.5714.6914.2414.241,369,367
1/27/201514.3814.5914.3314.481,086,986
1/26/201514.4714.5014.3314.461,138,178
1/23/201514.5814.6214.4514.49702,963
1/22/201514.4114.5714.2714.561,024,681
1/21/201514.2714.4714.2014.35899,150
1/20/201514.3614.4014.1814.30887,411
1/16/201514.0114.3414.0114.341,828,827
1/15/201514.1914.3014.0614.062,218,631
1/14/201514.3914.4414.1714.222,650,320
1/13/201514.6814.8014.3114.502,355,718
1/12/201514.9314.9314.6014.642,174,706
1/9/201514.9914.9914.7014.963,038,800
1/8/201514.7215.0114.6914.951,939,863
1/7/201514.4414.6914.4414.681,316,157
1/6/201514.6114.7014.2214.332,823,730
1/5/201514.5814.7514.4614.672,233,137
1/2/201514.7214.7814.4914.641,126,457
12/31/201414.8414.8814.5714.611,803,885
12/30/201414.7414.8214.6314.801,320,469
12/29/201414.6214.8914.6214.771,030,772
12/26/201414.9514.9514.7014.72541,824
12/24/201414.8314.9914.7614.95579,243
12/23/201414.7314.8614.6914.831,649,987
12/22/201414.7014.7514.4714.661,133,275
12/19/201414.7514.8214.6214.701,319,083
12/18/201414.1914.7214.1214.692,657,278
12/17/201413.9514.1113.8714.072,406,507
12/16/201414.0014.1613.9013.971,891,569
12/15/201414.3214.4513.9714.112,403,778
12/12/201414.3414.4814.2514.282,228,336
12/11/201414.6814.7614.4114.482,396,960
12/10/201414.8614.9514.6414.641,525,201
12/9/201414.8514.9214.7514.871,956,668
12/8/201415.0515.1014.9514.961,464,986
12/5/201415.1015.1515.0415.10995,757
12/4/201414.9015.1214.7515.05960,195
12/3/201414.9115.0714.9115.01893,459
12/2/201414.8515.0714.8514.94947,994
12/1/201414.9515.0614.8814.902,014,245
11/28/201414.9215.0714.9114.99645,514
11/26/201415.0515.0714.8914.941,011,872
11/25/201414.9515.1114.8815.101,797,738
11/24/201414.9215.0614.8914.931,456,390
11/21/201415.0615.0914.8514.883,401,877
11/20/201414.8414.9914.8314.951,547,090
11/19/201414.8014.9414.6614.872,372,791
11/18/201415.0415.0714.8714.871,792,307
11/17/201415.0515.1014.9915.001,544,556
11/14/201415.2315.2815.0215.115,819,548
11/13/201415.3715.3915.1615.251,866,868
11/12/201415.4015.5015.2915.302,033,925
11/11/201415.5515.6315.4815.512,237,311
11/10/201415.7215.7415.5115.512,764,434
11/7/201415.5015.8915.2515.757,050,570
11/6/201416.0816.1015.3715.5318,612,879
11/5/201414.4614.7614.3614.663,925,144
11/4/201414.5614.7014.4214.442,678,597
11/3/201414.8814.9714.6614.661,911,626
10/31/201414.4014.9414.3114.834,898,537
10/30/201414.0614.2114.0114.212,377,891
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center